Carlisle Companies (CSL)
NYSE:CSL
Want to see CSL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
333.78
333.78
321.49
325.67
325.67
-2.37%
601,936
1.51
May 18, 2026
331.00
336.01
330.00
333.57
333.57
+1.17%
459,868
1.15
May 15, 2026
344.43
346.02
330.51
330.82
329.72
-4.92%
375,894
0.93
May 14, 2026
349.63
354.79
345.02
347.95
346.79
+0.62%
270,638
0.68
May 13, 2026
346.82
352.99
344.48
345.82
344.67
-1.49%
259,030
0.65
May 12, 2026
358.73
360.80
350.96
351.05
349.88
-1.83%
331,336
0.82
May 11, 2026
358.68
360.99
355.84
357.60
356.41
-0.77%
310,149
0.76
May 08, 2026
362.35
364.22
354.29
360.39
359.19
-0.02%
378,464
0.91
May 07, 2026
377.28
380.35
360.40
360.46
359.26
-3.61%
508,848
1.24
May 06, 2026
355.47
378.27
355.47
373.96
372.72
+5.23%
499,718
1.20
May 05, 2026
348.90
357.92
346.80
355.38
354.20
+2.66%
424,891
1.01
May 04, 2026
353.87
356.95
345.92
346.17
345.02
-3.04%
363,746
0.82
May 01, 2026
357.52
359.34
351.70
357.04
355.85
+0.50%
341,556
0.76
Apr 30, 2026
348.12
356.83
346.87
355.26
354.08
+2.48%
399,345
0.88
Apr 29, 2026
360.71
361.14
343.38
346.65
345.50
-2.92%
399,112
0.88
Apr 28, 2026
363.07
365.88
355.22
357.06
355.87
-1.17%
478,068
1.05
Apr 27, 2026
361.19
365.76
352.74
361.28
360.08
+0.34%
473,737
1.04
Apr 24, 2026
367.36
393.27
355.14
360.07
358.87
-1.00%
1,121,757
2.53
Apr 23, 2026
356.02
367.54
354.22
363.70
362.49
+2.89%
572,454
1.31
Apr 22, 2026
354.50
362.08
350.37
353.50
352.32
-1.14%
378,532
0.87
Apr 21, 2026
362.97
369.67
355.41
357.58
356.39
-1.53%
251,051
0.57
Apr 20, 2026
359.84
364.62
354.63
363.15
361.94
+0.40%
377,769
0.86
Apr 17, 2026
348.18
367.48
348.18
361.70
360.50
+4.16%
429,992
0.99
Apr 16, 2026
350.89
355.49
344.72
347.26
346.11
-0.96%
407,833
0.95
Apr 15, 2026
354.49
355.13
347.97
350.62
349.45
-1.98%
381,047
0.89
Apr 14, 2026
356.80
361.26
352.28
357.71
356.52
+0.25%
329,992
0.77
Apr 13, 2026
347.06
357.19
342.55
356.83
355.64
+2.16%
348,187
0.81
Apr 10, 2026
352.87
355.00
346.87
349.27
348.11
-0.34%
347,146
0.80
Apr 09, 2026
339.66
352.96
339.63
350.47
349.30
+1.93%
281,782
0.65
Apr 08, 2026
347.34
356.92
340.62
343.85
342.71
+3.71%
480,225
1.11
Apr 07, 2026
328.73
334.14
327.11
331.56
330.46
<+0.01%
401,763
0.93
Apr 06, 2026
330.00
332.87
327.16
331.54
330.44
+0.13%
272,998
0.63
Apr 03, 2026
329.67
342.47
324.95
331.11
330.01
0.00%
0
0.00
Apr 02, 2026
329.67
342.47
324.95
331.11
330.01
-1.17%
258,913
0.58
Apr 01, 2026
335.00
338.83
330.24
335.02
333.91
+0.42%
314,576
0.70
Mar 31, 2026
332.50
341.39
327.20
333.62
332.51
+2.38%
270,513
0.61
Mar 30, 2026
328.56
330.93
324.44
325.86
324.78
+0.09%
349,152
0.79
Mar 27, 2026
332.03
332.70
325.42
325.58
324.50
-2.42%
395,990
0.90
Mar 26, 2026
336.57
341.47
330.78
333.64
332.53
-1.85%
362,764
0.83
Mar 25, 2026
343.43
346.99
334.15
339.93
338.80
+0.02%
350,754
0.80
Mar 24, 2026
332.45
342.94
331.07
339.87
338.74
+0.89%
336,522
0.78
Mar 23, 2026
336.96
344.91
335.00
336.88
335.76
+2.86%
419,186
0.98
Mar 20, 2026
332.39
334.49
324.47
327.52
326.43
-1.59%
970,036
2.34
Mar 19, 2026
334.02
337.20
328.17
332.82
331.71
-1.77%
424,813
1.03
Mar 18, 2026
341.65
344.52
337.43
338.83
337.70
-1.75%
354,554
0.82
Mar 17, 2026
339.19
345.98
336.37
344.87
343.72
+3.03%
498,152
1.15
Mar 16, 2026
345.22
348.24
333.33
334.72
333.61
-1.96%
446,930
1.03
Mar 13, 2026
347.11
348.31
339.19
341.40
340.26
-0.58%
417,474
0.97
Mar 12, 2026
347.48
352.61
341.94
343.38
342.24
-2.72%
533,493
1.24
Mar 11, 2026
351.21
353.62
345.30
352.99
351.82
+0.03%
416,191
0.97
Rows: