Home

Carlisle Companies Incorporated Common Stock (CSL)

321.18
+1.46 (0.46%)
NYSE · Last Trade: Dec 3rd, 5:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025318.62324.96318.01321.18491,486321.18
12/02/2025320.00321.03314.05319.72434,324319.72
12/01/2025314.90324.30313.97318.44727,753318.44
11/28/2025318.63320.74316.61318.07154,528318.07
11/26/2025315.20321.11315.05316.08414,210316.08
11/25/2025307.87318.74307.87316.32428,932316.32
11/24/2025307.23310.03303.89305.09713,579305.09
11/21/2025298.16314.23295.42309.35602,171309.35
11/20/2025306.22309.13293.43295.41531,768295.41
11/19/2025302.69307.30300.08303.76389,139303.76
11/18/2025297.61304.25295.09301.47393,861301.47
11/17/2025306.40308.04297.72300.16464,533300.16
11/14/2025318.30318.30305.37306.54669,084306.54
11/13/2025320.48326.76314.10315.95423,798314.85
11/12/2025319.80324.14316.89320.80569,509319.68
11/11/2025319.40322.79317.31319.05267,942317.94
11/10/2025318.98320.90313.90317.98408,830316.87
11/07/2025316.22321.92312.66318.41327,862317.30
11/06/2025327.01330.64315.40316.57469,268315.47
11/05/2025323.45331.71320.20329.23625,345328.08
11/04/2025325.00327.31321.30326.94377,321325.80
11/03/2025323.69332.30322.79325.57591,057324.44
10/31/2025323.32326.34320.83325.051,057,269323.92
10/30/2025322.23338.77320.77325.631,141,838324.50
10/29/2025346.00349.93329.38331.23886,729330.08
10/28/2025337.73343.88336.71340.49345,768339.31
10/27/2025340.79341.14335.81338.59411,259337.41
10/24/2025342.26345.01338.50339.01276,559337.83
10/23/2025331.60339.52331.60338.50699,537337.32
10/22/2025333.53338.40328.75331.72425,352330.56
10/21/2025329.32337.66327.69335.25331,671334.08
10/20/2025325.56331.69324.76329.32248,900328.17
10/17/2025321.78325.12320.54323.87429,993322.74
10/16/2025332.99334.35318.92319.09669,637317.98
10/15/2025330.09333.11325.81331.33484,560330.18
10/14/2025323.66332.18323.66330.16398,831329.01
10/13/2025326.36327.66323.41325.24327,796324.11
10/10/2025322.50326.67314.95323.92823,361322.79
10/09/2025329.50330.48320.69322.32488,221321.20
10/08/2025326.14331.18321.70330.13471,606328.98
10/07/2025329.39330.39324.87325.01525,033323.88
10/06/2025329.14331.31320.63328.42626,333327.28
10/03/2025332.18333.51327.61328.05635,770326.91
10/02/2025331.54336.60330.73331.95344,146330.79
10/01/2025328.83333.61328.45331.54371,246330.39
9/30/2025332.17334.47327.30328.96493,155327.81
9/29/2025331.21334.07323.43334.05544,634332.89
9/26/2025329.99331.07325.19327.52421,301326.38
9/25/2025329.96333.06326.87327.74363,095326.60
9/24/2025334.76337.63331.53331.90448,082330.74
9/23/2025339.13342.60334.15335.75525,354334.58
9/22/2025332.07338.99327.22338.78990,234337.60
9/19/2025332.82339.06326.63338.011,418,655336.83
9/18/2025335.52336.63330.78331.50573,370330.35
9/17/2025342.35346.05329.83333.99978,483332.83
9/16/2025357.39361.83338.23340.261,099,071339.07
9/15/2025365.57373.16354.03355.971,133,078354.73
9/12/2025389.90393.19363.35365.66915,866364.39
9/11/2025379.94395.77377.89392.06653,206390.69
9/10/2025384.11388.74376.00377.85454,408376.53
9/09/2025389.10390.33379.73382.22384,034380.89
9/08/2025394.67398.95388.65392.66292,457391.29
9/05/2025395.00402.44394.50396.20351,049394.82
9/04/2025383.61391.99373.60391.97412,296390.61