Education
About Us
Working with TipRanks
Follow Us
Carlisle Companies (CSL)
NYSE:CSL
Time Period
1Y
Events
Historical Prices
Rows:
May 05, 2025
382.89
389.12
382.89
385.05
385.05
-0.31%
341,939
0.65
May 02, 2025
383.51
388.47
383.51
386.23
386.23
+1.70%
263,668
0.50
May 01, 2025
379.77
386.07
379.39
379.79
379.79
+0.08%
300,976
0.57
Apr 30, 2025
375.37
380.48
372.62
379.48
379.48
+0.07%
399,116
0.76
Apr 29, 2025
375.77
384.12
374.97
379.20
379.20
+0.58%
408,039
0.78
Apr 28, 2025
375.09
380.00
373.64
377.00
377.00
+0.53%
403,078
0.77
Apr 25, 2025
379.10
380.54
372.46
375.00
375.00
-1.68%
558,476
1.08
Apr 24, 2025
360.09
384.15
355.09
381.39
381.39
+5.99%
819,414
1.60
Apr 23, 2025
364.15
368.27
359.53
359.82
359.82
+1.19%
556,229
1.09
Apr 22, 2025
354.60
357.36
349.44
355.60
355.60
+2.34%
434,457
0.85
Apr 21, 2025
349.01
351.43
344.43
347.46
347.46
-1.64%
323,042
0.63
Apr 17, 2025
351.76
355.60
349.01
353.27
353.27
+1.45%
274,387
0.54
Apr 16, 2025
349.72
355.02
343.79
348.23
348.23
-1.11%
454,583
0.90
Apr 15, 2025
353.78
356.69
348.97
352.13
352.13
-0.72%
351,851
0.69
Apr 14, 2025
351.71
357.57
345.93
354.67
354.67
+2.03%
535,857
1.07
Apr 11, 2025
335.87
348.99
329.82
347.60
347.60
+3.30%
684,923
1.38
Apr 10, 2025
332.70
341.57
324.43
336.49
336.49
-1.76%
517,247
1.05
Apr 09, 2025
314.28
346.05
311.41
342.53
342.53
+8.02%
754,567
1.55
Apr 08, 2025
333.62
339.08
311.79
317.10
317.10
-3.06%
846,540
1.77
Apr 07, 2025
318.17
337.80
316.17
327.12
327.12
-0.05%
1,205,183
2.60
Apr 04, 2025
316.42
333.27
312.60
327.29
327.29
+0.06%
834,303
1.84
Apr 03, 2025
332.51
335.08
322.66
327.10
327.10
-6.07%
569,912
1.27
Apr 02, 2025
338.05
350.32
338.05
348.23
348.23
+1.47%
524,882
1.18
Apr 01, 2025
339.69
345.19
335.72
343.18
343.18
+0.79%
473,156
1.07
Mar 31, 2025
338.52
345.10
334.75
340.50
340.50
-0.62%
535,083
1.22
Mar 28, 2025
346.63
349.58
340.18
342.61
342.61
-1.97%
557,563
1.28
Mar 27, 2025
346.93
352.41
342.96
349.51
349.51
+0.78%
382,937
0.88
Mar 26, 2025
348.51
352.46
346.54
346.80
346.80
-0.67%
362,259
0.82
Mar 25, 2025
349.36
354.57
345.17
349.15
349.15
+0.13%
541,117
1.22
Mar 24, 2025
339.86
349.04
339.77
348.70
348.70
+3.69%
453,879
1.02
Mar 21, 2025
335.88
337.10
328.64
336.29
336.29
-0.88%
1,513,431
3.52
Mar 20, 2025
343.35
348.74
338.97
339.29
339.29
-2.53%
575,715
1.35
Mar 19, 2025
339.94
350.11
339.94
348.10
348.10
+2.31%
476,588
1.13
Mar 18, 2025
341.36
343.54
339.72
340.25
340.25
-0.74%
336,533
0.80
Mar 17, 2025
335.35
345.76
335.11
342.77
342.77
+2.04%
391,245
0.94
Mar 14, 2025
330.96
336.93
328.00
335.91
335.91
+2.90%
356,317
0.86
Mar 13, 2025
329.23
332.36
324.69
326.43
326.43
-0.95%
485,603
1.17
Mar 12, 2025
332.10
333.28
325.74
329.55
329.55
-0.33%
380,473
0.93
Mar 11, 2025
335.29
337.89
328.98
330.65
330.65
-1.46%
530,825
1.30
Mar 10, 2025
332.97
338.98
332.42
335.56
335.56
-0.17%
498,112
1.23
Mar 07, 2025
333.14
338.76
328.09
336.14
336.14
+0.52%
348,491
0.86
Mar 06, 2025
333.76
336.41
329.43
334.40
334.40
-0.75%
393,823
0.98
Mar 05, 2025
330.97
338.87
328.48
336.91
336.91
+3.08%
438,724
1.10
Mar 04, 2025
327.41
332.92
321.93
326.85
326.85
-1.85%
440,282
1.11
Mar 03, 2025
341.70
343.71
330.65
333.01
333.01
-2.27%
339,497
0.86
Feb 28, 2025
336.61
341.56
336.34
340.76
340.76
+1.69%
589,384
1.48
Feb 27, 2025
337.33
340.83
333.47
335.11
335.11
-0.99%
319,174
0.80
Feb 26, 2025
340.46
343.43
338.21
338.45
338.45
-0.25%
249,124
0.62
Feb 25, 2025
334.05
342.23
333.02
339.30
339.30
+2.11%
456,813
1.15
Feb 24, 2025
335.68
339.30
332.04
332.28
332.28
-0.76%
413,821
1.04
Rows: