Carlisle Companies Incorporated Common Stock (CSL)

333.62
+0.00 (0.00%)
NYSE · Last Trade: Apr 1st, 4:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026332.50341.39327.20333.62270,513333.62
3/30/2026328.56330.93324.44325.86349,152325.86
3/27/2026332.03332.70325.42325.58395,991325.58
3/26/2026336.57341.47330.78333.64362,764333.64
3/25/2026343.43346.99334.15339.93350,755339.93
3/24/2026332.45342.94331.07339.87336,511339.87
3/23/2026336.96344.91335.00336.88419,187336.88
3/20/2026332.39334.49324.46327.52970,037327.52
3/19/2026334.02337.20328.17332.82424,814332.82
3/18/2026341.65344.51337.43338.83354,555338.83
3/17/2026339.19345.98336.37344.87498,152344.87
3/16/2026345.22348.24333.33334.72446,929334.72
3/13/2026347.11348.31339.19341.40417,478341.40
3/12/2026347.48352.61341.94343.38533,494343.38
3/11/2026351.21353.62345.30352.99416,170352.99
3/10/2026350.56359.80346.00352.90583,770352.90
3/09/2026353.35358.95337.56352.94762,450352.94
3/06/2026364.87365.51350.69354.56451,915354.56
3/05/2026384.69389.86372.14374.78282,245374.78
3/04/2026390.32393.61382.35389.20217,987389.20
3/03/2026385.44389.80377.66388.76287,612388.76
3/02/2026387.54394.82380.08393.73331,592393.73
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
2/13/2026413.70424.45407.28409.04465,369409.04
2/12/2026421.72432.91416.00416.55672,305416.55
2/11/2026413.24420.00409.19418.74450,536418.74
2/10/2026406.47418.63401.11416.44739,922416.44
2/09/2026403.68406.04397.47401.71303,915401.71
2/06/2026409.10415.76402.02403.86760,636403.86
2/05/2026393.73403.22389.03401.01755,960401.01
2/04/2026382.99398.77365.63395.361,881,343395.36
2/03/2026343.18356.97342.00355.84785,761355.84
2/02/2026341.37347.89338.76343.48573,809343.48
1/30/2026339.00344.86335.40340.89441,907340.89
1/29/2026337.54343.85335.53342.01526,880342.01
1/28/2026345.71345.82339.66341.01467,713341.01
1/27/2026348.19353.20344.67346.10306,033346.10
1/26/2026350.19353.25346.59350.19220,375350.19
1/23/2026353.96358.33348.30349.15324,532349.15
1/22/2026360.78365.00354.56357.89311,467357.89
1/21/2026352.76363.61350.68358.58365,440358.58
1/20/2026357.44361.08348.59349.54337,612349.54
1/16/2026365.32368.95361.75363.72411,608363.72
1/15/2026361.87368.35359.82366.17342,161366.17
1/14/2026356.92363.89353.28359.13454,559359.13
1/13/2026357.04358.67350.20356.42363,304356.42
1/12/2026353.05360.72352.87356.22356,484356.22
1/09/2026343.62355.97342.37354.93403,762354.93
1/08/2026322.46342.79322.12340.06509,680340.06
1/07/2026337.13342.55324.62326.64484,880326.64
1/06/2026329.67340.43328.97336.05462,695336.05
1/05/2026326.72339.00326.56333.01459,110333.01
1/02/2026320.41331.02319.08328.47322,292328.47