Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

340.26 -15.71 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 357.39 361.83 338.23 340.26 1,099,071 -15.71(-4.41%)
Sep 15, 2025 365.57 373.16 354.03 355.97 1,133,078 -9.69(-2.65%)
Sep 12, 2025 389.90 393.19 363.35 365.66 915,866 -26.40(-6.73%)
Sep 11, 2025 379.94 395.77 377.89 392.06 653,206 +14.21(+3.76%)
Sep 10, 2025 384.11 388.74 376.00 377.85 454,408 -4.37(-1.14%)
Sep 09, 2025 389.10 390.33 379.73 382.22 384,034 -10.44(-2.66%)
Sep 08, 2025 394.67 398.95 388.65 392.66 292,457 -3.54(-0.89%)
Sep 05, 2025 395.00 402.44 394.50 396.20 351,049 +4.23(+1.08%)
Sep 04, 2025 383.61 391.99 373.60 391.97 412,296 +16.54(+4.41%)
Sep 03, 2025 377.48 382.25 374.18 375.43 306,014 -3.06(-0.81%)
Sep 02, 2025 380.52 380.94 376.14 378.49 487,166 -7.40(-1.92%)
Aug 29, 2025 384.97 387.75 383.45 385.89 268,455 -0.44(-0.11%)
Aug 28, 2025 393.31 397.74 384.24 386.33 223,124 -3.99(-1.02%)
Aug 27, 2025 391.09 396.30 389.34 390.32 381,198 -2.68(-0.68%)
Aug 26, 2025 393.58 395.57 391.48 393.00 394,765 +0.36(+0.09%)
Aug 25, 2025 393.81 398.04 391.21 392.64 207,944 -4.92(-1.24%)
Aug 22, 2025 383.01 400.05 380.45 397.56 289,124 +15.94(+4.18%)
Aug 21, 2025 381.46 384.79 380.29 381.62 251,596 -2.04(-0.53%)
Aug 20, 2025 383.82 388.57 382.80 383.66 283,545 -3.26(-0.84%)
Aug 19, 2025 377.32 388.44 377.32 386.92 345,449 +9.97(+2.64%)
Aug 18, 2025 381.66 381.89 375.70 376.95 516,861 -3.36(-0.88%)
Aug 15, 2025 391.61 392.50 380.21 380.31 394,903 -9.75(-2.50%)
Aug 14, 2025 388.86 393.65 387.37 390.06 427,754 -7.76(-1.95%)
Aug 13, 2025 384.06 398.97 382.62 397.82 437,662 +14.55(+3.80%)
Aug 12, 2025 368.12 384.10 365.48 383.27 492,108 +17.98(+4.92%)
Aug 11, 2025 365.90 366.71 360.83 365.29 555,237 -0.21(-0.06%)
Aug 08, 2025 356.93 369.98 356.93 365.50 544,088 +12.08(+3.42%)
Aug 07, 2025 357.22 357.67 351.59 353.42 312,709 -0.39(-0.11%)
Aug 06, 2025 363.45 365.40 351.97 353.81 474,402 -6.40(-1.78%)
Aug 05, 2025 357.18 363.69 355.46 360.21 655,132 +3.05(+0.85%)
Aug 04, 2025 351.08 358.73 346.61 357.16 619,466 +5.66(+1.61%)
Aug 01, 2025 349.69 352.21 343.40 351.49 977,946 -2.18(-0.62%)
Jul 31, 2025 371.71 381.89 350.20 353.68 1,280,140 -55.70(-13.61%)
Jul 30, 2025 420.69 422.17 407.42 409.38 676,503 -13.66(-3.23%)
Jul 29, 2025 427.80 429.23 421.65 423.04 419,612 -3.28(-0.77%)
Jul 28, 2025 434.31 434.65 422.57 426.32 393,030 -7.53(-1.74%)
Jul 25, 2025 430.41 434.47 426.89 433.84 324,935 +5.55(+1.30%)
Jul 24, 2025 423.84 429.77 416.26 428.29 396,076 +5.06(+1.20%)
Jul 23, 2025 421.99 428.55 419.43 423.23 384,237 +5.62(+1.35%)
Jul 22, 2025 405.29 419.13 404.56 417.60 466,441 +13.80(+3.42%)
Jul 21, 2025 411.12 412.82 403.63 403.80 289,786 -4.60(-1.13%)
Jul 18, 2025 407.86 409.63 403.69 408.40 308,276 +2.61(+0.64%)
Jul 17, 2025 396.64 406.38 396.64 405.79 314,367 +12.69(+3.23%)
Jul 16, 2025 399.17 400.45 385.63 393.09 554,644 -4.33(-1.09%)
Jul 15, 2025 413.12 414.22 397.39 397.42 821,135 -16.08(-3.89%)
Jul 14, 2025 408.72 413.57 407.19 413.50 552,385 +2.01(+0.49%)
Jul 11, 2025 410.36 414.50 409.09 411.49 365,372 -3.25(-0.78%)
Jul 10, 2025 411.28 419.96 404.94 414.74 425,179 +3.40(+0.83%)
Jul 09, 2025 403.82 411.99 400.33 411.34 584,984 +11.85(+2.97%)
Jul 08, 2025 397.36 403.71 396.14 399.49 754,210 +3.57(+0.90%)
Jul 07, 2025 392.82 404.02 392.82 395.93 547,458 -0.73(-0.18%)
Jul 03, 2025 395.52 398.84 393.51 396.65 238,172 +2.11(+0.54%)
Jul 02, 2025 393.22 398.46 389.15 394.54 398,917 +5.49(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.