Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Carlisle Companies (CSL) Historical Prices

CSL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026371.36377.14367.88376.31376.31+1.33%455,3900.90
Oct 29, 2026350.97371.75349.11371.36371.36+7.58%690,3671.37
Oct 28, 2026350.11352.15344.65345.21345.21-0.96%490,5470.97
Oct 27, 2026347.51352.09340.06348.57348.57+0.75%416,1770.82
Oct 26, 2026345.60349.33342.88345.97345.97+0.27%308,8250.59
Oct 23, 2026347.94350.76341.04345.04345.04-2.14%294,6330.56
Oct 22, 2026337.85353.59337.85352.60352.60+3.68%420,3270.80
Oct 21, 2026342.03345.79337.26340.10340.10+0.09%468,7600.90
Oct 20, 2026336.81341.12331.28339.79339.79+2.82%332,5090.63
Oct 19, 2026334.26335.52329.19330.47330.47-1.02%373,5910.71
Oct 16, 2026335.73341.87330.52333.86333.86-0.49%451,6050.86
Oct 15, 2026324.89340.50324.89335.49335.49+2.76%490,6740.93
Oct 14, 2026323.33326.60321.01326.49326.49-0.72%404,0960.77
Oct 13, 2026317.17329.66317.17328.85328.85+2.90%494,9370.94
Oct 12, 2026323.60323.60317.47319.57319.57-0.25%335,2770.64
Oct 09, 2026323.35323.35315.78320.36320.36-0.28%336,9310.64
Oct 08, 2026315.00323.23312.55321.25321.25+0.95%477,7920.89
Oct 07, 2026319.18320.90313.00318.22318.22-2.31%422,0840.78
Oct 06, 2026333.72335.49324.50325.74325.74-1.58%470,9590.87
Oct 05, 2026327.80334.90325.28330.98330.98+0.50%557,2161.02
Oct 02, 2026331.46336.00329.33329.34329.34+1.27%373,8560.68
Oct 01, 2026320.76325.93315.51325.21325.21+0.94%413,3370.75
Sep 30, 2026327.17330.31322.13322.17322.17-1.07%359,0640.66
Sep 29, 2026327.00331.05323.89325.66325.66-0.20%275,6170.50
Sep 28, 2026322.71328.19320.96326.32326.32-0.02%463,7360.84
Sep 25, 2026315.18328.55313.05326.37326.37+3.90%607,0271.08
Sep 24, 2026322.62327.95311.52314.13314.13-3.03%701,0321.24
Sep 23, 2026325.32330.09323.75323.96323.96-1.40%378,3440.67
Sep 22, 2026324.86333.43312.30328.55328.55+3.37%755,4621.35
Sep 21, 2026321.80321.80310.39317.85317.85+1.00%524,0160.93
Sep 18, 2026319.60320.31313.69314.70314.70-1.77%1,223,9462.24
Sep 17, 2026324.19324.58317.57320.37320.37+0.89%501,2450.92
Sep 16, 2026325.10326.49316.14317.54317.54-2.07%554,9571.04
Sep 15, 2026329.75329.97322.47324.25324.25-1.12%891,5701.67
Sep 14, 2026329.00333.42326.94327.92327.92-2.18%517,5600.97
Sep 11, 2026332.68336.06331.38335.24335.24+1.67%415,9500.78
Sep 10, 2026334.49334.49327.21329.74329.74-2.31%429,4450.81
Sep 09, 2026343.69343.69336.55337.53337.53-1.16%568,4381.08
Sep 08, 2026350.60353.65340.79341.48341.48-3.03%361,8900.69
Sep 07, 2026343.11354.55341.95352.14352.14+0.00%00.00
Sep 04, 2026343.11354.55341.95352.14352.14+2.06%401,3650.76
Sep 03, 2026344.99347.21339.66345.04345.04+0.91%644,6721.22
Sep 02, 2026335.70345.65331.85341.93341.93+2.11%616,1501.18
Sep 01, 2026342.77347.74334.35334.85334.85-3.38%500,3140.97
Aug 31, 2026352.50355.30343.06346.58346.58-2.79%3,662,6687.90
Aug 28, 2026362.52363.66353.00356.53356.53-1.17%374,7140.81
Aug 27, 2026361.99366.02359.46360.74360.74-1.36%340,8490.74
Aug 26, 2026365.19369.46363.59365.72365.72+0.67%323,3890.69
Aug 25, 2026363.99365.27359.97363.27363.27+0.21%383,8840.83
Aug 24, 2026368.67372.74359.50362.52362.52-1.40%429,3720.93