Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
347.34
356.92
340.62
343.85
343.85
+3.71%
480,225
1.11
Apr 07, 2026
328.73
334.14
327.11
331.56
331.56
<+0.01%
401,763
0.93
Apr 06, 2026
330.00
332.87
327.16
331.54
331.54
+0.13%
272,998
0.63
Apr 03, 2026
329.67
342.47
324.95
331.11
331.11
0.00%
0
0.00
Apr 02, 2026
329.67
342.47
324.95
331.11
331.11
-1.17%
258,913
0.58
Apr 01, 2026
335.00
338.83
330.24
335.02
335.02
+0.42%
314,576
0.70
Mar 31, 2026
332.50
341.39
327.20
333.62
333.62
+2.38%
270,513
0.61
Mar 30, 2026
328.56
330.93
324.44
325.86
325.86
+0.09%
349,152
0.79
Mar 27, 2026
332.03
332.70
325.42
325.58
325.58
-2.42%
395,985
0.90
Mar 26, 2026
336.57
341.47
330.78
333.64
333.64
-1.85%
362,564
0.83
Mar 25, 2026
343.43
346.99
334.15
339.93
339.93
+0.02%
350,754
0.80
Mar 24, 2026
332.45
342.94
331.07
339.87
339.87
+0.89%
336,509
0.78
Mar 23, 2026
336.96
344.91
335.00
336.88
336.88
+2.86%
419,185
0.98
Mar 20, 2026
332.39
334.49
324.47
327.52
327.52
-1.59%
970,036
2.34
Mar 19, 2026
334.02
337.20
328.17
332.82
332.82
-1.77%
423,162
1.02
Mar 18, 2026
341.65
344.52
337.43
338.83
338.83
-1.75%
354,554
0.82
Mar 17, 2026
339.19
345.98
336.37
344.87
344.87
+3.03%
498,136
1.15
Mar 16, 2026
345.22
348.24
333.33
334.72
334.72
-1.96%
446,891
1.03
Mar 13, 2026
347.11
348.31
339.19
341.40
341.40
-0.58%
417,368
0.97
Mar 12, 2026
347.48
352.61
341.94
343.38
343.38
-2.72%
533,463
1.24
Mar 11, 2026
351.21
353.62
345.30
352.99
352.99
+0.03%
416,150
0.97
Mar 10, 2026
350.56
359.80
346.00
352.90
352.90
-0.01%
583,699
1.38
Mar 09, 2026
353.35
358.96
337.56
352.94
352.94
-0.46%
762,450
1.81
Mar 06, 2026
364.87
365.52
350.69
354.56
354.56
-5.40%
451,915
1.08
Mar 05, 2026
384.69
389.86
372.14
374.78
374.78
-3.71%
282,245
0.67
Mar 04, 2026
390.32
393.61
382.35
389.20
389.20
+0.11%
217,886
0.51
Mar 03, 2026
385.44
389.80
377.66
388.76
388.76
-1.26%
287,712
0.68
Mar 02, 2026
387.54
394.82
380.08
393.73
393.73
-0.26%
331,591
0.78
Feb 27, 2026
392.36
396.24
388.76
394.77
394.77
-0.21%
432,937
1.01
Feb 26, 2026
391.76
399.99
391.59
395.59
395.59
+0.47%
249,748
0.57
Feb 25, 2026
409.22
412.05
388.02
393.73
393.73
-3.46%
434,818
1.01
Feb 24, 2026
402.37
408.61
399.68
407.86
407.86
+1.79%
338,507
0.80
Feb 23, 2026
408.38
414.07
398.67
400.67
400.67
-2.04%
242,974
0.57
Feb 20, 2026
409.09
417.56
405.77
409.02
409.02
+0.34%
466,126
1.09
Feb 19, 2026
402.48
410.01
401.10
407.65
407.65
+0.50%
325,346
0.75
Feb 18, 2026
407.82
415.72
402.62
405.63
405.63
-0.60%
480,307
1.10
Feb 17, 2026
406.12
413.45
401.37
408.06
408.06
+0.03%
502,144
1.15
Feb 16, 2026
413.70
424.45
407.28
409.04
407.94
0.00%
0
0.00
Feb 13, 2026
413.70
424.45
407.28
409.04
407.94
-1.80%
465,369
1.06
Feb 12, 2026
421.72
432.91
416.00
416.55
415.43
-0.52%
672,308
1.54
Feb 11, 2026
413.24
420.00
409.19
418.74
417.61
+0.55%
450,623
1.02
Feb 10, 2026
406.47
418.64
401.11
416.44
415.32
+3.67%
739,922
1.70
Feb 09, 2026
403.68
406.04
397.47
401.71
400.63
-0.53%
303,915
0.69
Feb 06, 2026
409.10
415.77
402.03
403.86
402.77
+0.71%
760,636
1.76
Feb 05, 2026
393.73
403.22
389.03
401.01
399.93
+1.43%
755,980
1.77
Feb 04, 2026
382.99
398.77
365.63
395.36
394.30
+11.11%
1,881,365
4.68
Feb 03, 2026
343.18
356.97
342.00
355.84
354.88
+3.60%
785,791
1.98
Feb 02, 2026
341.37
347.90
338.76
343.48
342.56
+0.76%
573,809
1.44
Jan 30, 2026
339.00
344.86
335.40
340.89
339.97
-0.33%
441,907
1.11
Jan 29, 2026
337.54
343.85
335.53
342.01
341.09
+0.29%
526,880
1.32
Rows: