Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
380.98
386.44
376.00
377.96
377.96
-0.19%
315,833
0.68
Jun 05, 2025
382.00
382.83
378.37
378.68
378.68
-0.84%
265,340
0.57
Jun 04, 2025
379.77
383.87
379.24
381.88
381.88
+0.94%
383,506
0.82
Jun 03, 2025
372.21
379.01
369.71
378.33
378.33
+1.64%
316,063
0.67
Jun 02, 2025
376.53
379.09
368.71
372.21
372.21
-2.10%
367,628
0.78
May 30, 2025
386.13
386.13
375.62
380.18
380.18
-1.85%
759,956
1.63
May 29, 2025
389.84
390.73
384.59
387.34
387.34
-0.20%
232,760
0.50
May 28, 2025
399.78
399.78
388.10
388.12
388.12
-2.71%
255,147
0.55
May 27, 2025
390.00
401.32
387.95
398.93
398.93
+3.13%
331,356
0.71
May 23, 2025
388.53
388.68
384.38
386.84
386.84
-0.68%
242,402
0.51
May 22, 2025
386.18
391.80
384.48
389.47
389.47
+0.12%
299,892
0.63
May 21, 2025
398.45
400.42
388.66
389.00
389.00
-3.56%
311,753
0.65
May 20, 2025
403.70
408.04
401.57
403.34
403.34
-0.65%
255,381
0.53
May 19, 2025
404.45
406.43
402.51
405.98
405.98
-0.37%
229,967
0.47
May 16, 2025
401.00
408.93
400.62
408.50
407.50
+2.15%
318,557
0.65
May 15, 2025
397.74
401.49
395.71
400.88
399.90
+0.62%
220,906
0.45
May 14, 2025
399.84
405.00
398.40
399.39
398.41
>-0.01%
291,719
0.58
May 13, 2025
403.09
403.91
398.66
400.39
399.41
+0.09%
287,982
0.57
May 12, 2025
403.59
407.12
398.17
401.02
400.04
+3.00%
591,114
1.16
May 09, 2025
391.38
395.14
390.17
390.31
389.35
+0.02%
298,388
0.59
May 08, 2025
388.05
393.82
386.53
391.19
390.23
+2.03%
406,689
0.79
May 07, 2025
386.38
388.33
381.13
384.36
383.42
-0.04%
603,112
1.15
May 06, 2025
380.39
389.08
378.95
385.47
384.53
+0.35%
428,446
0.82
May 05, 2025
382.89
389.12
382.89
385.05
384.11
-0.06%
341,939
0.65
May 02, 2025
383.51
388.47
383.51
386.23
385.28
+1.95%
263,668
0.50
May 01, 2025
379.77
386.07
379.39
379.79
378.86
+0.33%
300,976
0.57
Apr 30, 2025
375.37
380.48
372.62
379.48
378.55
+0.32%
399,116
0.76
Apr 29, 2025
375.77
384.12
374.97
379.20
378.27
+0.83%
408,039
0.78
Apr 28, 2025
375.09
380.00
373.64
377.00
376.08
+0.78%
403,078
0.77
Apr 25, 2025
379.10
380.54
372.46
375.00
374.08
-1.43%
558,476
1.08
Apr 24, 2025
360.09
384.15
355.09
381.39
380.46
+6.25%
819,414
1.60
Apr 23, 2025
364.15
368.27
359.53
359.82
358.94
+1.44%
556,229
1.09
Apr 22, 2025
354.60
357.36
349.44
355.60
354.73
+2.59%
434,457
0.85
Apr 21, 2025
349.01
351.43
344.43
347.46
346.61
-1.40%
323,042
0.63
Apr 17, 2025
351.76
355.60
349.01
353.27
352.40
+1.70%
274,387
0.54
Apr 16, 2025
349.72
355.02
343.79
348.23
347.38
-0.86%
454,583
0.90
Apr 15, 2025
353.78
356.69
348.97
352.13
351.27
-0.47%
351,851
0.69
Apr 14, 2025
351.71
357.57
345.93
354.67
353.80
+2.28%
535,857
1.07
Apr 11, 2025
335.87
348.99
329.82
347.60
346.75
+3.56%
684,923
1.38
Apr 10, 2025
332.70
341.57
324.43
336.49
335.67
-1.52%
517,247
1.05
Apr 09, 2025
314.28
346.05
311.41
342.53
341.69
+8.28%
754,567
1.55
Apr 08, 2025
333.62
339.08
311.79
317.10
316.32
-2.83%
846,540
1.77
Apr 07, 2025
318.17
337.80
316.17
327.12
326.32
+0.19%
1,205,183
2.60
Apr 04, 2025
316.42
333.27
312.60
327.29
326.49
+0.30%
834,303
1.84
Apr 03, 2025
332.51
335.08
322.66
327.10
326.30
-5.84%
569,914
1.27
Apr 02, 2025
338.05
350.32
338.05
348.23
347.38
+1.72%
524,882
1.18
Apr 01, 2025
339.69
345.19
335.72
343.18
342.34
+1.03%
473,156
1.07
Mar 31, 2025
338.52
345.10
334.75
340.50
339.67
-0.37%
535,083
1.22
Mar 28, 2025
346.63
349.58
340.18
342.61
341.77
-1.73%
557,563
1.28
Mar 27, 2025
346.93
352.41
342.96
349.51
348.65
+1.03%
382,937
0.88
Rows: