Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
:CSL
Time Period
1Y
Events
Historical Prices
Rows:
Oct 24, 2025
342.26
345.01
338.50
339.01
339.01
+0.15%
276,559
0.52
Oct 23, 2025
331.60
339.52
331.60
338.50
338.50
+2.04%
699,537
1.34
Oct 22, 2025
333.53
338.40
328.75
331.72
331.72
-1.05%
425,352
0.81
Oct 21, 2025
329.32
337.66
327.69
335.25
335.25
+1.80%
331,671
0.63
Oct 20, 2025
325.56
331.69
324.77
329.32
329.32
+1.68%
248,900
0.47
Oct 17, 2025
321.78
325.12
320.54
323.87
323.87
+1.50%
429,993
0.82
Oct 16, 2025
332.99
334.35
318.92
319.09
319.09
-3.69%
669,640
1.29
Oct 15, 2025
330.09
333.11
325.82
331.33
331.33
+0.35%
484,563
0.94
Oct 14, 2025
323.66
332.18
323.66
330.16
330.16
+1.51%
398,831
0.77
Oct 13, 2025
326.36
327.66
323.41
325.24
325.24
+0.41%
327,796
0.62
Oct 10, 2025
322.50
326.67
314.95
323.92
323.92
+0.50%
823,361
1.58
Oct 09, 2025
329.50
330.48
320.69
322.32
322.32
-2.37%
488,221
0.94
Oct 08, 2025
326.14
331.18
321.71
330.13
330.13
+1.58%
471,608
0.91
Oct 07, 2025
329.39
330.40
324.87
325.01
325.01
-1.04%
525,033
1.01
Oct 06, 2025
329.14
331.31
320.63
328.42
328.42
+0.11%
626,333
1.20
Oct 03, 2025
332.18
333.51
327.61
328.05
328.05
-1.17%
635,770
1.22
Oct 02, 2025
331.54
336.60
330.73
331.95
331.95
+0.12%
344,155
0.66
Oct 01, 2025
328.83
333.61
328.46
331.54
331.54
+0.78%
371,251
0.71
Sep 30, 2025
332.17
334.47
327.30
328.96
328.96
-1.52%
493,161
0.95
Sep 29, 2025
331.21
334.07
323.43
334.05
334.05
+1.99%
544,635
1.05
Sep 26, 2025
329.99
331.07
325.19
327.52
327.52
-0.07%
420,798
0.81
Sep 25, 2025
329.96
333.06
326.87
327.74
327.74
-1.25%
363,094
0.70
Sep 24, 2025
334.76
337.64
331.53
331.90
331.90
-1.15%
448,082
0.87
Sep 23, 2025
339.13
342.60
334.15
335.75
335.75
-0.89%
525,356
1.01
Sep 22, 2025
332.07
338.99
327.22
338.78
338.78
+0.23%
990,254
1.94
Sep 19, 2025
332.82
339.06
326.63
338.01
338.01
+1.96%
1,418,655
2.79
Sep 18, 2025
335.52
336.63
330.78
331.50
331.50
-0.75%
573,370
1.13
Sep 17, 2025
342.35
346.05
329.83
333.99
333.99
-1.84%
978,483
1.97
Sep 16, 2025
357.39
361.84
338.23
340.26
340.26
-4.41%
1,099,070
2.24
Sep 15, 2025
365.57
373.16
354.03
355.97
355.97
-2.65%
1,133,079
2.37
Sep 12, 2025
389.90
393.19
363.35
365.66
365.66
-6.73%
915,866
1.95
Sep 11, 2025
379.94
395.77
377.90
392.06
392.06
+3.76%
653,206
1.41
Sep 10, 2025
384.11
388.74
376.00
377.85
377.85
-1.14%
454,420
0.98
Sep 09, 2025
389.10
390.33
379.73
382.22
382.22
-2.66%
384,075
0.83
Sep 08, 2025
394.67
398.95
388.65
392.66
392.66
-0.89%
292,458
0.63
Sep 05, 2025
395.00
402.45
394.50
396.20
396.20
+1.08%
351,049
0.76
Sep 04, 2025
383.61
391.99
373.60
391.97
391.97
+4.41%
412,294
0.89
Sep 03, 2025
377.48
382.25
374.18
375.43
375.43
-0.81%
306,012
0.66
Sep 02, 2025
380.53
380.95
376.14
378.49
378.49
-1.92%
487,166
1.06
Aug 29, 2025
384.97
387.75
383.45
385.89
385.89
-0.11%
268,455
0.57
Aug 28, 2025
393.31
397.74
384.24
386.33
386.33
-1.02%
223,124
0.48
Aug 27, 2025
391.09
396.30
389.34
390.32
390.32
-0.68%
381,198
0.82
Aug 26, 2025
393.58
395.57
391.48
393.00
393.00
+0.09%
394,739
0.85
Aug 25, 2025
393.81
398.04
391.21
392.64
392.64
-1.24%
207,950
0.45
Aug 22, 2025
383.01
400.05
380.45
397.56
397.56
+4.18%
289,124
0.62
Aug 21, 2025
381.46
384.79
380.29
381.62
381.62
-0.53%
251,597
0.54
Aug 20, 2025
383.82
388.57
382.80
383.66
383.66
-0.84%
283,545
0.61
Aug 19, 2025
377.32
388.44
377.32
386.92
386.92
+2.65%
345,449
0.74
Aug 18, 2025
382.77
383.00
376.80
378.05
376.95
-0.59%
515,357
1.12
Aug 15, 2025
392.75
393.65
381.32
381.42
380.31
-2.22%
393,754
0.86
Rows: