Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
345.71
345.83
339.66
341.01
341.01
-1.47%
467,731
1.15
Jan 27, 2026
348.19
353.20
344.67
346.10
346.10
-1.17%
306,033
0.73
Jan 26, 2026
350.19
353.25
346.59
350.19
350.19
+0.30%
220,375
0.51
Jan 23, 2026
353.96
358.33
348.30
349.15
349.15
-2.44%
324,532
0.75
Jan 22, 2026
360.78
365.00
354.56
357.89
357.89
-0.19%
311,470
0.72
Jan 21, 2026
352.76
363.61
350.68
358.58
358.58
+2.59%
365,440
0.85
Jan 20, 2026
357.44
361.08
348.59
349.54
349.54
-3.90%
337,611
0.77
Jan 19, 2026
365.32
368.95
361.75
363.72
363.72
0.00%
0
0.00
Jan 16, 2026
365.32
368.95
361.75
363.72
363.72
-0.67%
411,608
0.93
Jan 15, 2026
361.87
368.35
359.82
366.17
366.17
+1.96%
342,161
0.78
Jan 14, 2026
356.92
363.89
353.28
359.13
359.13
+0.76%
454,584
1.03
Jan 13, 2026
357.04
358.67
350.20
356.42
356.42
+0.06%
363,310
0.81
Jan 12, 2026
353.05
360.72
352.87
356.22
356.22
+0.36%
356,485
0.80
Jan 09, 2026
343.62
355.97
342.37
354.93
354.93
+4.37%
403,551
0.90
Jan 08, 2026
322.46
342.79
322.12
340.06
340.06
+4.11%
480,758
1.08
Jan 07, 2026
337.13
342.55
324.62
326.64
326.64
-2.80%
484,885
1.08
Jan 06, 2026
329.67
340.43
328.97
336.05
336.05
+0.91%
462,702
1.03
Jan 05, 2026
326.72
339.00
326.56
333.01
333.01
+1.38%
459,110
1.02
Jan 02, 2026
320.41
331.02
319.08
328.47
328.47
+2.69%
322,292
0.71
Jan 01, 2026
322.94
324.25
318.99
319.86
319.86
0.00%
0
0.00
Dec 31, 2025
322.94
324.25
318.99
319.86
319.86
-1.34%
288,464
0.61
Dec 30, 2025
326.69
328.35
322.21
324.19
324.19
-0.83%
276,278
0.59
Dec 29, 2025
330.87
333.29
325.07
326.89
326.89
-1.04%
306,512
0.65
Dec 26, 2025
330.59
333.87
327.29
330.32
330.32
-0.67%
141,906
0.30
Dec 25, 2025
331.07
332.70
328.14
332.56
332.56
0.00%
0
0.00
Dec 24, 2025
331.07
332.70
328.14
332.56
332.56
+1.27%
176,326
0.36
Dec 23, 2025
331.00
333.00
327.20
328.38
328.38
-0.85%
265,040
0.54
Dec 22, 2025
329.72
333.71
326.48
331.18
331.18
+0.74%
321,826
0.65
Dec 19, 2025
328.90
332.37
326.31
328.74
328.74
-0.58%
1,621,216
3.40
Dec 18, 2025
333.18
337.65
330.28
330.67
330.67
+0.08%
376,882
0.78
Dec 17, 2025
328.89
338.15
327.60
330.39
330.39
-0.76%
452,032
0.90
Dec 16, 2025
333.23
335.55
329.22
332.93
332.93
+0.33%
411,177
0.82
Dec 15, 2025
332.89
333.69
328.17
331.82
331.82
+0.24%
379,847
0.74
Dec 12, 2025
337.42
340.00
328.87
331.04
331.04
-0.95%
344,396
0.66
Dec 11, 2025
335.91
339.44
329.91
334.20
334.20
+0.40%
326,660
0.61
Dec 10, 2025
320.06
333.69
318.33
332.87
332.87
+4.24%
586,871
1.08
Dec 09, 2025
318.94
324.01
318.75
319.33
319.33
-0.86%
314,572
0.57
Dec 08, 2025
320.39
324.52
319.15
322.10
322.10
-0.49%
387,329
0.70
Dec 05, 2025
322.36
327.89
321.30
323.68
323.68
+0.27%
405,599
0.74
Dec 04, 2025
321.40
326.33
320.50
322.80
322.80
+0.50%
338,599
0.62
Dec 03, 2025
318.62
324.96
318.01
321.18
321.18
+0.46%
491,505
0.90
Dec 02, 2025
320.00
321.03
314.05
319.72
319.72
+0.40%
434,478
0.80
Dec 01, 2025
314.90
324.30
313.97
318.44
318.44
+0.12%
727,755
1.35
Nov 28, 2025
318.63
320.74
316.61
318.07
318.07
+0.63%
154,528
0.28
Nov 27, 2025
315.20
321.11
315.05
316.08
316.08
0.00%
0
0.00
Nov 26, 2025
315.20
321.11
315.05
316.08
316.08
-0.08%
414,210
0.76
Nov 25, 2025
307.87
318.74
307.87
316.32
316.32
+3.68%
428,932
0.80
Nov 24, 2025
307.23
310.03
303.89
305.09
305.09
-1.38%
714,149
1.34
Nov 21, 2025
298.16
314.23
295.42
309.35
309.35
+4.72%
602,171
1.13
Nov 20, 2025
306.22
309.13
293.43
295.41
295.41
-2.75%
531,783
1.01
Rows: