Home

Carlisle Companies Incorporated Common Stock (CSL)

409.59
+2.62 (0.64%)
NYSE · Last Trade: Jul 19th, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025409.05410.82404.87409.59307,380409.59
7/17/2025397.80407.57397.80406.97313,453406.97
7/16/2025400.33401.62386.76394.24553,031394.24
7/15/2025414.33415.43398.55398.58818,746398.58
7/14/2025409.91414.78408.38414.71550,778414.71
7/11/2025411.56415.71410.28412.69364,309412.69
7/10/2025412.48421.19406.12415.95423,942415.95
7/09/2025405.00413.19401.50412.54583,282412.54
7/08/2025398.52404.89397.30400.66752,016400.66
7/07/2025393.97405.20393.97397.08545,866397.08
7/03/2025396.67400.00394.66397.81237,479397.81
7/02/2025394.37399.62390.28395.69397,757395.69
7/01/2025371.49394.02368.00390.18539,587390.18
6/30/2025373.77378.48370.24373.40361,035373.40
6/27/2025378.73380.73371.77374.34664,884374.34
6/26/2025372.69379.44371.43376.98289,609376.98
6/25/2025374.01375.99369.11371.79271,945371.79
6/24/2025368.93374.74365.02371.91574,323371.91
6/23/2025355.03365.06352.23364.26478,668364.26
6/20/2025357.35358.67349.27354.721,316,285354.72
6/18/2025355.57361.29354.48355.54487,930355.54
6/17/2025355.36359.84354.23356.03379,686356.03
6/16/2025361.32361.44354.87358.88604,675358.88
6/13/2025360.77363.49354.40356.94377,755356.94
6/12/2025366.23370.02361.26366.87355,318366.87
6/11/2025380.50380.50368.15368.79302,366368.79
6/10/2025379.62382.91377.44378.32359,182378.32
6/09/2025380.63382.45378.40379.19464,707379.19
6/06/2025380.98386.44376.00377.96315,833377.96
6/05/2025382.00382.83378.37378.68265,340378.68
6/04/2025379.77383.87379.24381.88383,506381.88
6/03/2025372.21379.01369.70378.33316,063378.33
6/02/2025376.53379.09368.71372.21367,628372.21
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