Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
364.87
365.52
350.69
354.56
354.56
-5.40%
451,915
1.08
Mar 05, 2026
384.69
389.86
372.14
374.78
374.78
-3.71%
282,245
0.67
Mar 04, 2026
390.32
393.61
382.35
389.20
389.20
+0.11%
217,886
0.51
Mar 03, 2026
385.44
389.80
377.66
388.76
388.76
-1.26%
287,712
0.68
Mar 02, 2026
387.54
394.82
380.08
393.73
393.73
-0.26%
331,591
0.78
Feb 27, 2026
392.36
396.24
388.76
394.77
394.77
-0.21%
432,937
1.01
Feb 26, 2026
391.76
399.99
391.59
395.59
395.59
+0.47%
249,748
0.57
Feb 25, 2026
409.22
412.05
388.02
393.73
393.73
-3.46%
434,818
1.01
Feb 24, 2026
402.37
408.61
399.68
407.86
407.86
+1.79%
338,507
0.80
Feb 23, 2026
408.38
414.07
398.67
400.67
400.67
-2.04%
242,974
0.57
Feb 20, 2026
409.09
417.56
405.77
409.02
409.02
+0.34%
466,126
1.09
Feb 19, 2026
402.48
410.01
401.10
407.65
407.65
+0.50%
325,346
0.75
Feb 18, 2026
407.82
415.72
402.62
405.63
405.63
-0.60%
480,307
1.10
Feb 17, 2026
406.12
413.45
401.37
408.06
408.06
+0.03%
502,144
1.15
Feb 16, 2026
413.70
424.45
407.28
409.04
407.94
0.00%
0
0.00
Feb 13, 2026
413.70
424.45
407.28
409.04
407.94
-1.80%
465,369
1.06
Feb 12, 2026
421.72
432.91
416.00
416.55
415.43
-0.52%
672,308
1.54
Feb 11, 2026
413.24
420.00
409.19
418.74
417.61
+0.55%
450,623
1.02
Feb 10, 2026
406.47
418.64
401.11
416.44
415.32
+3.67%
739,922
1.70
Feb 09, 2026
403.68
406.04
397.47
401.71
400.63
-0.53%
303,915
0.69
Feb 06, 2026
409.10
415.77
402.03
403.86
402.77
+0.71%
760,636
1.76
Feb 05, 2026
393.73
403.22
389.03
401.01
399.93
+1.43%
755,980
1.77
Feb 04, 2026
382.99
398.77
365.63
395.36
394.30
+11.11%
1,881,365
4.68
Feb 03, 2026
343.18
356.97
342.00
355.84
354.88
+3.60%
785,791
1.98
Feb 02, 2026
341.37
347.90
338.76
343.48
342.56
+0.76%
573,809
1.44
Jan 30, 2026
339.00
344.86
335.40
340.89
339.97
-0.33%
441,907
1.11
Jan 29, 2026
337.54
343.85
335.53
342.01
341.09
+0.29%
526,880
1.32
Jan 28, 2026
345.71
345.83
339.66
341.01
340.09
-1.47%
467,731
1.15
Jan 27, 2026
348.19
353.20
344.67
346.10
345.17
-1.17%
306,033
0.73
Jan 26, 2026
350.19
353.25
346.59
350.19
349.25
+0.30%
220,375
0.51
Jan 23, 2026
353.96
358.33
348.30
349.15
348.21
-2.44%
324,532
0.75
Jan 22, 2026
360.78
365.00
354.56
357.89
356.93
-0.19%
311,470
0.72
Jan 21, 2026
352.76
363.61
350.68
358.58
357.62
+2.59%
365,440
0.85
Jan 20, 2026
357.44
361.08
348.59
349.54
348.60
-3.90%
337,618
0.77
Jan 19, 2026
365.32
368.95
361.75
363.72
362.74
0.00%
0
0.00
Jan 16, 2026
365.32
368.95
361.75
363.72
362.74
-0.67%
411,608
0.93
Jan 15, 2026
361.87
368.35
359.82
366.17
365.19
+1.96%
342,161
0.78
Jan 14, 2026
356.92
363.89
353.28
359.13
358.16
+0.76%
454,584
1.03
Jan 13, 2026
357.04
358.67
350.20
356.42
355.46
+0.06%
363,310
0.81
Jan 12, 2026
353.05
360.72
352.87
356.22
355.26
+0.36%
356,485
0.80
Jan 09, 2026
343.62
355.97
342.37
354.93
353.98
+4.37%
403,551
0.90
Jan 08, 2026
322.46
342.79
322.12
340.06
339.15
+4.11%
480,758
1.08
Jan 07, 2026
337.13
342.55
324.62
326.64
325.76
-2.80%
484,885
1.08
Jan 06, 2026
329.67
340.43
328.97
336.05
335.15
+0.91%
462,702
1.03
Jan 05, 2026
326.72
339.00
326.56
333.01
332.11
+1.38%
459,110
1.02
Jan 02, 2026
320.41
331.02
319.08
328.47
327.59
+2.69%
322,292
0.71
Jan 01, 2026
322.94
324.25
318.99
319.86
319.00
0.00%
0
0.00
Dec 31, 2025
322.94
324.25
318.99
319.86
319.00
-1.34%
288,464
0.61
Dec 30, 2025
326.69
328.35
322.21
324.19
323.32
-0.83%
276,278
0.59
Dec 29, 2025
330.87
333.29
325.07
326.89
326.01
-1.04%
306,512
0.65
Rows: