Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
330.59
333.87
327.29
330.32
330.32
-0.67%
141,906
0.29
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
0.53
Dec 22, 2025
329.72
333.71
326.48
331.18
331.18
+0.74%
321,826
0.64
Dec 19, 2025
328.90
332.37
326.31
328.74
328.74
-0.58%
1,621,216
3.29
Dec 18, 2025
333.18
337.65
330.28
330.67
330.67
+0.08%
376,882
0.74
Dec 17, 2025
328.89
338.15
327.60
330.39
330.39
-0.76%
452,032
0.89
Dec 16, 2025
333.23
335.55
329.22
332.93
332.93
+0.33%
411,177
0.79
Dec 15, 2025
332.89
333.69
328.17
331.82
331.82
+0.24%
379,847
0.72
Dec 12, 2025
337.42
340.00
328.87
331.04
331.04
-0.95%
344,396
0.63
Dec 11, 2025
335.91
339.44
329.91
334.20
334.20
+0.40%
326,660
0.59
Dec 10, 2025
320.06
333.69
318.33
332.87
332.87
+4.24%
586,871
1.06
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
0.73
Dec 04, 2025
321.40
326.33
320.50
322.80
322.80
+0.50%
338,599
0.61
Dec 03, 2025
318.62
324.96
318.01
321.18
321.18
+0.46%
491,505
0.89
Dec 02, 2025
320.00
321.03
314.05
319.72
319.72
+0.40%
434,478
0.79
Dec 01, 2025
314.90
324.30
313.97
318.44
318.44
+0.12%
727,755
1.33
Nov 28, 2025
318.63
320.74
316.61
318.07
318.07
+0.63%
154,528
0.28
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
0.79
Nov 24, 2025
307.23
310.03
303.89
305.09
305.09
-1.38%
714,149
1.32
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
1.00
Nov 19, 2025
302.69
307.30
300.08
303.76
303.76
+0.76%
389,190
0.74
Nov 18, 2025
297.61
304.25
295.09
301.47
301.47
+0.44%
393,868
0.75
Nov 17, 2025
306.40
308.04
297.72
300.16
300.16
-2.08%
464,575
0.89
Nov 14, 2025
318.30
318.30
305.37
306.54
306.54
-2.64%
669,084
1.28
Nov 13, 2025
320.48
326.76
314.10
315.95
314.85
-1.17%
423,798
0.81
Nov 12, 2025
319.80
324.14
316.89
320.80
319.68
+0.90%
569,512
1.10
Nov 11, 2025
319.40
322.79
317.31
319.05
317.94
+0.69%
267,942
0.51
Nov 10, 2025
318.98
320.91
313.90
317.98
316.87
+0.21%
408,830
0.78
Nov 07, 2025
316.22
321.92
312.66
318.41
317.30
+0.93%
327,862
0.62
Nov 06, 2025
327.01
330.64
315.41
316.57
315.47
-3.51%
469,268
0.89
Nov 05, 2025
323.45
331.71
320.20
329.23
328.08
+1.05%
625,345
1.20
Nov 04, 2025
325.00
327.31
321.30
326.94
325.80
+0.77%
377,321
0.72
Nov 03, 2025
323.69
332.30
322.79
325.57
324.44
+0.51%
591,058
1.12
Oct 31, 2025
323.32
326.34
320.84
325.05
323.92
+0.17%
1,057,269
2.04
Oct 30, 2025
322.23
338.77
320.78
325.63
324.50
-1.35%
1,141,838
2.21
Oct 29, 2025
346.00
349.93
329.38
331.23
330.08
-2.38%
886,783
1.70
Oct 28, 2025
337.73
343.88
336.71
340.49
339.30
+0.91%
345,772
0.66
Oct 27, 2025
340.79
341.14
335.82
338.59
337.41
+0.23%
411,259
0.78
Oct 24, 2025
342.26
345.01
338.50
339.01
337.83
+0.50%
276,559
0.52
Oct 23, 2025
331.60
339.52
331.60
338.50
337.32
+2.40%
699,537
1.34
Oct 22, 2025
333.53
338.40
328.75
331.72
330.56
-0.71%
425,352
0.81
Oct 21, 2025
329.32
337.66
327.69
335.25
334.08
+2.16%
331,671
0.63
Oct 20, 2025
325.56
331.69
324.77
329.32
328.17
+2.04%
248,900
0.47
Oct 17, 2025
321.78
325.12
320.54
323.87
322.74
+1.85%
429,993
0.82
Oct 16, 2025
332.99
334.35
318.92
319.09
317.98
-3.36%
669,640
1.29
Rows: