Carlisle Companies Incorporated CSL
NYSE · United States · Producer Manufacturing
$317.41-4.76 (-1.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $322.17 | -1.07% | $327.17 | $330.31 | $322.13 | 357.40K |
| 2026-09-29 | $325.66 | -0.20% | $327.00 | $331.05 | $323.89 | 275.60K |
| 2026-09-28 | $326.32 | -0.02% | $322.71 | $328.19 | $320.96 | 463.70K |
| 2026-09-25 | $326.37 | +3.90% | $315.18 | $328.55 | $313.05 | 599.80K |
| 2026-09-24 | $314.13 | -3.03% | $322.62 | $327.95 | $311.52 | 701.00K |
| 2026-09-23 | $323.96 | -1.40% | $325.32 | $330.09 | $323.75 | 378.30K |
| 2026-09-22 | $328.55 | +3.37% | $324.86 | $333.43 | $312.30 | 755.50K |
| 2026-09-21 | $317.85 | +1.00% | $321.80 | $321.80 | $310.39 | 524.00K |
| 2026-09-18 | $314.70 | -1.77% | $319.60 | $320.31 | $313.69 | 1.22M |
| 2026-09-17 | $320.37 | +0.89% | $324.19 | $324.58 | $317.57 | 501.20K |
| 2026-09-16 | $317.54 | -2.07% | $325.10 | $326.49 | $316.14 | 555.00K |
| 2026-09-15 | $324.25 | -1.12% | $329.75 | $329.97 | $322.47 | 891.60K |
| 2026-09-14 | $327.92 | -2.18% | $329.00 | $333.42 | $326.94 | 514.20K |
| 2026-09-11 | $335.24 | +1.67% | $332.68 | $336.06 | $331.38 | 415.90K |
| 2026-09-10 | $329.74 | -2.31% | $334.49 | $334.49 | $327.21 | 429.40K |
| 2026-09-09 | $337.53 | -1.16% | $343.69 | $343.69 | $336.55 | 568.40K |
| 2026-09-08 | $341.48 | -3.03% | $350.60 | $353.65 | $340.79 | 360.50K |
| 2026-09-04 | $352.14 | +2.06% | $343.11 | $354.55 | $341.95 | 401.40K |
| 2026-09-03 | $345.04 | +0.91% | $344.99 | $347.21 | $339.66 | 647.80K |
| 2026-09-02 | $341.93 | +2.11% | $335.70 | $345.65 | $331.85 | 616.10K |
| 2026-09-01 | $334.85 | -3.38% | $342.77 | $347.74 | $334.35 | 500.30K |
| 2026-08-31 | $346.58 | -2.79% | $352.50 | $355.30 | $343.06 | 3.66M |
| 2026-08-28 | $356.53 | -1.17% | $362.52 | $363.66 | $353.00 | 374.70K |
| 2026-08-27 | $360.74 | -1.36% | $361.99 | $366.02 | $359.46 | 340.80K |
| 2026-08-26 | $365.72 | +0.67% | $365.19 | $369.46 | $363.59 | 323.40K |
| 2026-08-25 | $363.27 | +0.21% | $363.99 | $365.27 | $359.97 | 383.90K |
| 2026-08-24 | $362.52 | -1.40% | $368.67 | $372.74 | $359.50 | 429.40K |
| 2026-08-21 | $367.68 | +2.83% | $361.12 | $370.41 | $359.52 | 511.60K |
| 2026-08-20 | $357.55 | -2.21% | $362.74 | $363.27 | $350.36 | 380.90K |
| 2026-08-19 | $365.63 | +2.60% | $358.92 | $369.30 | $356.99 | 343.20K |
| 2026-08-18 | $356.36 | -1.20% | $363.01 | $363.01 | $352.06 | 433.80K |
| 2026-08-17 | $360.70 | -2.52% | $366.20 | $366.79 | $357.41 | 553.00K |
| 2026-08-14 | $370.04 | -1.53% | $374.80 | $376.79 | $368.78 | 301.90K |
| 2026-08-13 | $375.80 | -1.78% | $385.92 | $387.01 | $372.71 | 679.80K |
| 2026-08-12 | $382.61 | -1.88% | $389.80 | $392.40 | $382.01 | 390.70K |
| 2026-08-11 | $389.96 | +1.22% | $385.64 | $393.30 | $384.87 | 306.70K |
| 2026-08-10 | $385.25 | -0.58% | $380.42 | $386.36 | $380.42 | 363.00K |
| 2026-08-07 | $387.49 | +1.22% | $389.73 | $391.82 | $380.51 | 278.70K |
| 2026-08-06 | $382.83 | -0.65% | $382.91 | $389.04 | $378.28 | 406.80K |
| 2026-08-05 | $385.32 | -0.29% | $383.57 | $393.01 | $381.25 | 347.90K |
| 2026-08-04 | $386.43 | +3.92% | $373.25 | $386.50 | $370.85 | 408.40K |
| 2026-08-03 | $371.86 | +3.32% | $364.81 | $372.08 | $363.67 | 419.40K |
| 2026-07-31 | $359.92 | -2.69% | $366.65 | $366.66 | $351.00 | 577.50K |
| 2026-07-30 | $369.88 | +10.56% | $357.86 | $375.02 | $356.57 | 715.80K |
| 2026-07-29 | $334.54 | -3.79% | $342.50 | $342.50 | $320.23 | 1.11M |
| 2026-07-28 | $347.72 | +2.07% | $345.37 | $352.78 | $344.19 | 417.10K |
| 2026-07-27 | $340.66 | +1.37% | $342.15 | $349.24 | $338.80 | 470.30K |
| 2026-07-24 | $336.04 | +1.35% | $331.86 | $341.07 | $331.86 | 319.70K |
| 2026-07-23 | $331.55 | +1.15% | $324.00 | $334.13 | $321.01 | 558.90K |
| 2026-07-22 | $327.78 | +1.60% | $325.27 | $328.99 | $321.79 | 439.60K |
| 2026-07-21 | $322.61 | -1.44% | $326.23 | $328.59 | $322.22 | 520.60K |
| 2026-07-20 | $327.31 | -5.23% | $341.79 | $347.63 | $325.62 | 538.60K |
| 2026-07-17 | $345.39 | -2.09% | $350.77 | $358.75 | $344.29 | 286.10K |
| 2026-07-16 | $352.76 | +2.52% | $340.64 | $354.82 | $340.64 | 394.00K |
| 2026-07-15 | $344.10 | +1.70% | $336.48 | $345.13 | $336.48 | 498.50K |
| 2026-07-14 | $338.35 | +1.55% | $337.83 | $339.95 | $329.98 | 371.70K |
| 2026-07-13 | $333.20 | +0.94% | $326.92 | $334.23 | $325.82 | 907.30K |
| 2026-07-10 | $330.09 | +0.03% | $330.00 | $335.01 | $329.64 | 811.60K |
| 2026-07-09 | $330.00 | -0.30% | $333.65 | $336.07 | $329.64 | 610.00K |
| 2026-07-08 | $331.00 | -6.46% | $352.47 | $356.84 | $329.78 | 758.80K |
| 2026-07-07 | $353.87 | -3.62% | $366.01 | $369.80 | $348.49 | 655.70K |
| 2026-07-06 | $367.15 | +0.11% | $365.01 | $369.80 | $361.36 | 536.80K |
| 2026-07-02 | $366.73 | +1.63% | $361.78 | $367.27 | $358.56 | 503.70K |
| 2026-07-01 | $360.85 | -0.52% | $369.93 | $369.93 | $352.21 | 681.80K |
| 2026-06-30 | $362.75 | -4.15% | $379.85 | $382.62 | $360.62 | 938.30K |
| 2026-06-29 | $378.47 | -2.55% | $384.06 | $398.97 | $357.26 | 962.50K |
| 2026-06-26 | $388.38 | -0.01% | $385.75 | $389.25 | $380.21 | 526.50K |
| 2026-06-25 | $388.40 | +2.61% | $384.98 | $397.16 | $384.20 | 432.90K |
| 2026-06-24 | $378.53 | +7.27% | $357.77 | $378.98 | $356.54 | 521.30K |
| 2026-06-23 | $352.88 | -2.24% | $354.76 | $358.75 | $351.21 | 292.10K |
| 2026-06-22 | $360.96 | 0.00% | $357.38 | $365.95 | $355.00 | 423.70K |
| 2026-06-18 | $360.96 | +5.51% | $349.91 | $367.26 | $347.90 | 813.20K |
| 2026-06-17 | $342.10 | -4.11% | $354.94 | $363.80 | $341.00 | 454.80K |
| 2026-06-16 | $356.78 | +0.91% | $355.22 | $360.03 | $351.62 | 259.30K |
| 2026-06-15 | $353.55 | +2.84% | $352.34 | $359.55 | $352.34 | 385.50K |
| 2026-06-12 | $343.77 | +0.82% | $345.95 | $350.42 | $342.80 | 261.50K |
| 2026-06-11 | $340.99 | +4.02% | $332.71 | $342.26 | $327.98 | 347.90K |
| 2026-06-10 | $327.82 | -5.71% | $345.89 | $348.92 | $327.75 | 418.80K |
| 2026-06-09 | $347.68 | +2.84% | $341.71 | $350.60 | $341.66 | 303.40K |
| 2026-06-08 | $338.09 | -2.28% | $350.37 | $350.37 | $337.77 | 374.10K |
| 2026-06-05 | $345.98 | +0.99% | $341.24 | $348.00 | $341.24 | 234.50K |
| 2026-06-04 | $342.59 | -0.09% | $347.37 | $348.95 | $340.01 | 250.90K |
| 2026-06-03 | $342.90 | -0.39% | $342.34 | $347.00 | $341.53 | 341.20K |
| 2026-06-02 | $344.24 | +1.62% | $339.97 | $344.99 | $336.84 | 264.90K |
| 2026-06-01 | $338.75 | -1.76% | $339.84 | $341.95 | $331.01 | 273.50K |
| 2026-05-29 | $344.81 | +0.62% | $342.21 | $349.15 | $340.26 | 630.80K |
| 2026-05-28 | $342.69 | -0.56% | $339.12 | $344.26 | $336.35 | 242.80K |
| 2026-05-27 | $344.63 | +0.99% | $346.13 | $349.91 | $342.45 | 218.00K |
| 2026-05-26 | $341.26 | +2.23% | $335.71 | $343.20 | $335.69 | 234.10K |
| 2026-05-22 | $333.80 | +0.43% | $334.75 | $336.63 | $328.24 | 308.40K |