Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 15, 2025
330.09
333.11
325.82
331.33
330.18
+0.71%
484,563
0.94
Oct 14, 2025
323.66
332.18
323.66
330.16
329.01
+1.87%
398,831
0.77
Oct 13, 2025
326.36
327.66
323.41
325.24
324.11
+0.76%
327,796
0.62
Oct 10, 2025
322.50
326.67
314.95
323.92
322.79
+0.85%
823,361
1.58
Oct 09, 2025
329.50
330.48
320.69
322.32
321.20
-2.02%
488,221
0.94
Oct 08, 2025
326.14
331.18
321.71
330.13
328.98
+1.93%
471,608
0.91
Oct 07, 2025
329.39
330.40
324.87
325.01
323.88
-0.69%
525,033
1.01
Oct 06, 2025
329.14
331.31
320.63
328.42
327.28
+0.46%
626,333
1.20
Oct 03, 2025
332.18
333.51
327.61
328.05
326.91
-0.83%
635,770
1.22
Oct 02, 2025
331.54
336.60
330.73
331.95
330.79
+0.47%
344,155
0.66
Oct 01, 2025
328.83
333.61
328.46
331.54
330.38
+1.14%
371,251
0.71
Sep 30, 2025
332.17
334.47
327.30
328.96
327.81
-1.18%
493,161
0.95
Sep 29, 2025
331.21
334.07
323.43
334.05
332.89
+2.35%
544,635
1.05
Sep 26, 2025
329.99
331.07
325.19
327.52
326.38
+0.28%
420,798
0.81
Sep 25, 2025
329.96
333.06
326.87
327.74
326.60
-0.91%
363,094
0.70
Sep 24, 2025
334.76
337.64
331.53
331.90
330.74
-0.80%
448,082
0.87
Sep 23, 2025
339.13
342.60
334.15
335.75
334.58
-0.55%
525,356
1.01
Sep 22, 2025
332.07
338.99
327.22
338.78
337.60
+0.58%
990,254
1.94
Sep 19, 2025
332.82
339.06
326.63
338.01
336.83
+2.32%
1,418,655
2.79
Sep 18, 2025
335.52
336.63
330.78
331.50
330.34
-0.40%
573,370
1.13
Sep 17, 2025
342.35
346.05
329.83
333.99
332.83
-1.50%
978,483
1.97
Sep 16, 2025
357.39
361.84
338.23
340.26
339.08
-4.08%
1,099,070
2.24
Sep 15, 2025
365.57
373.16
354.03
355.97
354.73
-2.31%
1,133,079
2.37
Sep 12, 2025
389.90
393.19
363.35
365.66
364.39
-6.41%
915,866
1.95
Sep 11, 2025
379.94
395.77
377.90
392.06
390.70
+4.12%
653,206
1.41
Sep 10, 2025
384.11
388.74
376.00
377.85
376.53
-0.80%
454,420
0.98
Sep 09, 2025
389.10
390.33
379.73
382.22
380.89
-2.32%
384,075
0.83
Sep 08, 2025
394.67
398.95
388.65
392.66
391.29
-0.55%
292,458
0.63
Rows: