Home

Carlisle Companies Incorporated Common Stock (CSL)

370.30
-9.88 (-2.60%)
NYSE · Last Trade: Jun 2nd, 2:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025386.13386.13375.62380.18759,956380.18
5/29/2025389.84390.73384.59387.34232,760387.34
5/28/2025399.78399.78388.10388.12255,144388.12
5/27/2025390.00401.31387.94398.93331,356398.93
5/23/2025388.53388.68384.38386.84242,402386.84
5/22/2025386.18391.80384.48389.47299,892389.47
5/21/2025398.45400.42388.66389.00311,753389.00
5/20/2025403.70408.04401.56403.34255,381403.34
5/19/2025404.45406.43402.51405.98229,967405.98
5/16/2025401.00408.93400.62408.50318,557407.50
5/15/2025397.74401.49395.71400.88220,906399.90
5/14/2025399.84405.00398.40399.39291,719398.41
5/13/2025403.09403.91398.66400.39287,982399.41
5/12/2025403.58407.12398.17401.02591,114400.04
5/09/2025391.38395.14390.17390.31298,388389.36
5/08/2025388.05393.82386.52391.19406,687390.23
5/07/2025386.38388.33381.13384.36603,112383.42
5/06/2025380.39389.08378.95385.47428,446384.53
5/05/2025382.89389.12382.89385.05341,934384.11
5/02/2025383.51388.47383.51386.23263,668385.29
5/01/2025379.77386.07379.39379.79300,976378.86
4/30/2025375.37380.48372.62379.48399,022378.55
4/29/2025375.77384.12374.97379.20408,039378.27
4/28/2025375.09380.00373.64377.00403,073376.08
4/25/2025379.10380.54372.45375.00558,476374.08
4/24/2025360.09384.15355.08381.39819,364380.46
4/23/2025364.15368.27359.53359.82556,228358.94
4/22/2025354.60357.36349.44355.60434,407354.73
4/21/2025349.01351.43344.43347.46323,042346.61
4/17/2025351.76355.60349.01353.27274,387352.40
4/16/2025349.72355.02343.79348.23454,579347.38
4/15/2025353.78356.69348.97352.13351,851351.27
4/14/2025351.70357.56345.93354.67535,857353.80
4/11/2025335.87348.99329.82347.60684,923346.75
4/10/2025332.70341.56324.43336.49517,247335.67
4/09/2025314.28346.05311.41342.53754,533341.69
4/08/2025333.62339.08311.79317.10846,540316.32
4/07/2025318.17335.81316.17327.121,205,146326.32
4/04/2025316.42333.26312.60327.29834,303326.49
4/03/2025332.51335.08322.66327.10569,912326.30
4/02/2025338.05350.32338.05348.23524,877347.38
4/01/2025339.69345.19335.72343.18473,155342.34
3/31/2025338.52345.10334.75340.50535,083339.67
3/28/2025346.63349.58340.18342.61557,563341.77
3/27/2025346.93352.41342.95349.51382,937348.65
3/26/2025348.51352.46346.54346.80362,259345.95
3/25/2025349.36354.57345.17349.15541,117348.30
3/24/2025339.86349.04339.76348.70453,881347.85
3/21/2025335.88337.10328.64336.291,513,432335.47
3/20/2025343.35348.74338.97339.29575,715338.46
3/19/2025339.94350.11339.94348.10476,588347.25
3/18/2025341.36343.54339.72340.25336,533339.42
3/17/2025335.35345.76335.11342.77391,245341.93
3/14/2025330.96336.93328.00335.91356,318335.09
3/13/2025329.23332.36324.69326.43485,604325.63
3/12/2025332.10333.28325.74329.55380,373328.74
3/11/2025335.29337.89328.98330.65530,824329.84
3/10/2025332.97338.98332.42335.56498,093334.74
3/07/2025333.14338.76328.09336.14348,491335.32
3/06/2025333.76336.40329.43334.40393,822333.58
3/05/2025330.97338.87328.48336.91438,723336.08
3/04/2025327.41332.92321.93326.85440,282326.05
3/03/2025341.70343.71330.65333.01339,497332.19