Skip to main content
Carlisle Companies Incorporated (CSL)
NYSE: CSL · Real-Time Price · USD
372.33
-16.06 (-4.13%)
Jun 29, 2026, 3:25 PM EDT - Market open

Carlisle Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026384.06398.97357.26368.00--5.25%570,278
Jun 26, 2026385.75389.25380.21388.38388.38-0.01%502,802
Jun 25, 2026384.98397.16384.20388.40388.402.61%430,983
Jun 24, 2026357.77378.98356.54378.53378.537.27%510,309
Jun 23, 2026354.76358.75351.21352.88352.88-2.24%292,148
Jun 22, 2026357.38365.95355.00360.96360.96-410,615
Jun 18, 2026349.91367.26347.90360.96360.965.51%805,484
Jun 17, 2026354.94363.80341.00342.10342.10-4.11%439,799
Jun 16, 2026355.22360.03351.62356.78356.780.91%252,924
Jun 15, 2026352.34359.55352.34353.55353.552.84%384,912
Jun 12, 2026345.95350.42342.80343.77343.770.82%254,005
Jun 11, 2026332.71342.26327.98340.99340.994.02%347,850
Jun 10, 2026345.89348.92327.75327.82327.82-5.71%415,232
Jun 9, 2026341.71350.60341.66347.68347.682.84%303,428
Jun 8, 2026350.37350.37337.77338.09338.09-2.28%371,379
Jun 5, 2026341.24348.00341.24345.98345.980.99%231,020
Jun 4, 2026347.37348.95340.01342.59342.59-0.09%250,871
Jun 3, 2026342.34347.00341.53342.90342.90-0.39%341,152
Jun 2, 2026339.97344.99336.84344.24344.241.62%264,668
Jun 1, 2026339.84341.95331.01338.75338.75-1.76%270,938
May 29, 2026342.21349.15340.26344.81344.810.62%584,552
May 28, 2026339.12344.26336.35342.69342.69-0.56%239,022
May 27, 2026346.13349.91342.45344.63344.630.99%215,856
May 26, 2026335.71343.20335.69341.26341.262.23%229,449
May 22, 2026334.75336.63328.24333.80333.800.43%308,399
May 21, 2026324.64335.16322.05332.36332.361.03%444,204
May 20, 2026325.93331.65321.25328.98328.981.02%576,642
May 19, 2026333.78333.78321.50325.67325.67-2.37%601,936
May 18, 2026331.00336.01330.00333.57333.571.17%459,868
May 15, 2026344.43346.02330.51330.82329.72-4.92%375,894
May 14, 2026349.63354.79345.02347.95346.790.62%270,638
May 13, 2026346.82352.99344.48345.82344.67-1.49%259,030
May 12, 2026358.73360.80350.96351.05349.88-1.83%331,336
May 11, 2026358.68360.99355.84357.60356.41-0.77%310,149
May 8, 2026362.35364.22354.29360.39359.19-0.02%378,464
May 7, 2026377.28380.35360.40360.46359.26-3.61%508,848
May 6, 2026355.47378.27355.47373.96372.725.23%499,718
May 5, 2026348.90357.92346.80355.38354.202.66%424,891
May 4, 2026353.87356.95345.92346.17345.02-3.04%363,746
May 1, 2026357.52359.34351.70357.04355.850.50%341,556
Apr 30, 2026348.12356.83346.87355.26354.082.48%399,345
Apr 29, 2026360.71361.14343.38346.65345.50-2.92%399,112
Apr 28, 2026363.07365.88355.22357.06355.87-1.17%478,068
Apr 27, 2026361.19365.76352.74361.28360.080.34%473,737
Apr 24, 2026367.36393.27355.14360.07358.87-1.00%1,121,757
Apr 23, 2026356.02367.54354.22363.70362.492.89%572,454
Apr 22, 2026354.50362.08350.37353.50352.32-1.14%378,532
Apr 21, 2026362.97369.67355.41357.58356.39-1.53%251,051
Apr 20, 2026359.84364.62354.63363.15361.940.40%377,769
Apr 17, 2026348.18367.48348.18361.70360.504.16%429,992
Apr 16, 2026350.89355.49344.72347.26346.11-0.96%407,833
Apr 15, 2026354.49355.13347.97350.62349.45-1.98%381,047
Apr 14, 2026356.80361.26352.28357.71356.520.25%329,992
Apr 13, 2026347.06357.19342.55356.83355.642.16%348,187
Apr 10, 2026352.87355.00346.87349.27348.11-0.34%347,146
Apr 9, 2026339.66352.96339.63350.47349.301.93%281,782
Apr 8, 2026347.34356.92340.62343.85342.713.71%480,225
Apr 7, 2026328.73334.14327.11331.56330.460.01%401,763
Apr 6, 2026330.00332.87327.16331.54330.440.13%272,998
Apr 2, 2026329.67342.47324.95331.11330.01-1.17%258,913
Apr 1, 2026335.00338.83330.24335.02333.910.42%314,576
Mar 31, 2026332.50341.39327.20333.62332.512.38%270,513
Mar 30, 2026328.56330.93324.44325.86324.780.09%349,152
Mar 27, 2026332.03332.70325.42325.58324.50-2.42%395,990
Mar 26, 2026336.57341.47330.78333.64332.53-1.85%362,764
Mar 25, 2026343.43346.99334.15339.93338.800.02%350,754
Mar 24, 2026332.45342.94331.07339.87338.740.89%336,522
Mar 23, 2026336.96344.91335.00336.88335.762.86%419,186
Mar 20, 2026332.39334.49324.47327.52326.43-1.59%970,036
Mar 19, 2026334.02337.20328.17332.82331.71-1.77%424,813
Mar 18, 2026341.65344.52337.43338.83337.70-1.75%354,554
Mar 17, 2026339.19345.98336.37344.87343.723.03%498,152
Mar 16, 2026345.22348.24333.33334.72333.61-1.96%446,930
Mar 13, 2026347.11348.31339.19341.40340.26-0.58%417,474
Mar 12, 2026347.48352.61341.94343.38342.24-2.72%533,493
Mar 11, 2026351.21353.62345.30352.99351.820.03%416,191
Mar 10, 2026350.56359.80346.00352.90351.73-0.01%583,769
Mar 9, 2026353.35358.96337.56352.94351.77-0.46%762,450
Mar 6, 2026364.87365.52350.69354.56353.38-5.40%451,915
Mar 5, 2026384.69389.86372.14374.78373.53-3.71%282,245
Mar 4, 2026390.32393.61382.35389.20387.910.11%217,886
Mar 3, 2026385.44389.80377.66388.76387.47-1.26%287,712
Mar 2, 2026387.54394.82380.08393.73392.42-0.26%331,591
Feb 27, 2026392.36396.24388.76394.77393.46-0.21%432,937
Feb 26, 2026391.76399.99391.59395.59394.270.47%249,748
Feb 25, 2026409.22412.05388.02393.73392.42-3.46%434,818
Feb 24, 2026402.37408.61399.68407.86406.501.79%338,507
Feb 23, 2026408.38414.07398.67400.67399.34-2.04%242,974
Feb 20, 2026409.09417.56405.77409.02407.660.34%466,126
Feb 19, 2026402.48410.01401.10407.65406.290.50%325,346
Feb 18, 2026407.82415.72402.62405.63404.28-0.60%480,307
Feb 17, 2026406.12413.45401.37408.06406.700.03%502,144
Feb 13, 2026413.70424.45407.28409.04406.58-1.80%465,369
Feb 12, 2026421.72432.91416.00416.55414.05-0.52%672,308
Feb 11, 2026413.24420.00409.19418.74416.230.55%450,623
Feb 10, 2026406.47418.64401.11416.44413.943.67%739,922
Feb 9, 2026403.68406.04397.47401.71399.30-0.53%303,915
Feb 6, 2026409.10415.77402.03403.86401.430.71%760,636
Feb 5, 2026393.73403.22389.03401.01398.601.43%755,980
Feb 4, 2026382.99398.77365.63395.36392.9911.11%1,881,365