Carlisle Companies Incorporated Common Stock (CSL)

394.77
-0.82 (-0.21%)
NYSE · Last Trade: Mar 1st, 5:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026392.36396.24388.76394.77432,937394.77
2/26/2026391.76399.99391.59395.59249,748395.59
2/25/2026409.22412.05388.02393.73434,819393.73
2/24/2026402.37408.61399.68407.86338,508407.86
2/23/2026408.38414.07398.67400.67242,975400.67
2/20/2026409.09417.56405.77409.02466,126409.02
2/19/2026402.48410.01401.10407.65325,346407.65
2/18/2026407.82415.72402.62405.63480,299405.63
2/17/2026406.12413.44401.37408.06502,141408.06
2/13/2026413.70424.45407.28409.04465,369407.94
2/12/2026421.72432.91416.00416.55672,305415.43
2/11/2026413.24420.00409.19418.74450,536417.61
2/10/2026406.47418.63401.11416.44739,922415.32
2/09/2026403.68406.04397.47401.71303,915400.63
2/06/2026409.10415.76402.02403.86760,636402.77
2/05/2026393.73403.22389.03401.01755,960399.93
2/04/2026382.99398.77365.63395.361,881,343394.30
2/03/2026343.18356.97342.00355.84785,761354.88
2/02/2026341.37347.89338.76343.48573,809342.56
1/30/2026339.00344.86335.40340.89441,907339.97
1/29/2026337.54343.85335.53342.01526,880341.09
1/28/2026345.71345.82339.66341.01467,713340.09
1/27/2026348.19353.20344.67346.10306,033345.17
1/26/2026350.19353.25346.59350.19220,375349.25
1/23/2026353.96358.33348.30349.15324,532348.21
1/22/2026360.78365.00354.56357.89311,467356.93
1/21/2026352.76363.61350.68358.58365,440357.62
1/20/2026357.44361.08348.59349.54337,612348.60
1/16/2026365.32368.95361.75363.72411,608362.74
1/15/2026361.87368.35359.82366.17342,161365.19
1/14/2026356.92363.89353.28359.13454,559358.16
1/13/2026357.04358.67350.20356.42363,304355.46
1/12/2026353.05360.72352.87356.22356,484355.26
1/09/2026343.62355.97342.37354.93403,762353.98
1/08/2026322.46342.79322.12340.06509,680339.15
1/07/2026337.13342.55324.62326.64484,880325.76
1/06/2026329.67340.43328.97336.05462,695335.15
1/05/2026326.72339.00326.56333.01459,110332.11
1/02/2026320.41331.02319.08328.47322,292327.59
12/31/2025322.94324.25318.99319.86288,464319.00
12/30/2025326.69328.35322.21324.19276,278323.32
12/29/2025330.87333.29325.07326.89306,512326.01
12/26/2025330.59333.87327.29330.32141,906329.43
12/24/2025331.07332.70328.14332.56176,326331.67
12/23/2025331.00333.00327.20328.38265,040327.50
12/22/2025329.72333.71326.48331.18321,826330.29
12/19/2025328.90332.37326.31328.741,621,216327.86
12/18/2025333.18337.65330.28330.67369,101329.78
12/17/2025328.89338.15327.60330.39452,030329.50
12/16/2025333.23335.55329.22332.93411,177332.04
12/15/2025332.89333.69328.17331.82379,847330.93
12/12/2025337.42340.00328.87331.04344,396330.15
12/11/2025335.91339.44329.91334.20332,912333.30
12/10/2025320.06333.69318.33332.87586,868331.98
12/09/2025318.94324.01318.75319.33314,572318.47
12/08/2025320.39324.52319.14322.10387,343321.23
12/05/2025322.36327.89321.30323.68405,599322.81
12/04/2025321.40326.33320.50322.80338,599321.93
12/03/2025318.62324.96318.01321.18491,487320.32
12/02/2025320.00321.03314.05319.72434,324318.86
12/01/2025314.90324.30313.97318.44727,753317.58