Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
Jul 21, 2025
412.32
414.03
404.81
404.98
404.98
-1.13%
288,943
0.68
Jul 18, 2025
409.05
410.83
404.87
409.59
409.59
+0.64%
307,380
0.72
Jul 17, 2025
397.80
407.57
397.80
406.97
406.97
+3.23%
313,453
0.73
Jul 16, 2025
400.33
401.62
386.76
394.24
394.24
-1.09%
553,031
1.29
Jul 15, 2025
414.33
415.43
398.55
398.58
398.58
-3.89%
818,747
1.92
Jul 14, 2025
409.91
414.78
408.38
414.71
414.71
+0.49%
550,778
1.30
Jul 11, 2025
411.56
415.71
410.28
412.69
412.69
-0.78%
364,309
0.84
Jul 10, 2025
412.48
421.19
406.12
415.95
415.95
+0.83%
423,941
0.97
Jul 09, 2025
405.00
413.19
401.50
412.54
412.54
+2.97%
583,282
1.30
Jul 08, 2025
398.52
404.89
397.30
400.66
400.66
+0.90%
752,016
1.67
Jul 07, 2025
393.97
405.20
393.97
397.08
397.08
-0.18%
545,866
1.21
Jul 03, 2025
396.67
400.00
394.66
397.81
397.81
+0.54%
237,479
0.52
Jul 02, 2025
394.37
399.62
390.28
395.69
395.69
+1.41%
397,757
0.87
Jul 01, 2025
371.49
394.02
368.00
390.18
390.18
+4.49%
539,587
1.19
Jun 30, 2025
373.77
378.48
370.24
373.40
373.40
-0.25%
361,035
0.79
Jun 27, 2025
378.73
380.73
371.78
374.34
374.34
-0.70%
664,884
1.47
Jun 26, 2025
372.69
379.44
371.42
376.98
376.98
+1.40%
289,609
0.64
Jun 25, 2025
374.01
375.99
369.11
371.79
371.79
-0.03%
271,945
0.59
Jun 24, 2025
368.93
374.74
365.02
371.91
371.91
+2.10%
574,323
1.26
Jun 23, 2025
355.03
365.06
352.23
364.26
364.26
+2.69%
478,662
1.01
Jun 20, 2025
357.35
358.67
349.27
354.72
354.72
-0.23%
1,316,285
2.85
Jun 18, 2025
355.57
361.29
354.48
355.54
355.54
-0.14%
487,930
1.06
Jun 17, 2025
355.36
359.84
354.23
356.03
356.03
-0.79%
379,691
0.82
Jun 16, 2025
361.32
361.44
354.87
358.88
358.88
+0.54%
604,675
1.32
Jun 13, 2025
360.77
363.49
354.40
356.94
356.94
-2.71%
377,755
0.83
Jun 12, 2025
366.23
370.02
361.26
366.87
366.87
-0.52%
355,318
0.77
Jun 11, 2025
380.50
380.50
368.15
368.79
368.79
-2.52%
302,366
0.66
Jun 10, 2025
379.62
382.91
377.44
378.32
378.32
-0.23%
359,182
0.78
Jun 09, 2025
380.63
382.45
378.40
379.19
379.19
+0.33%
464,707
1.00
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
Rows: