Carlisle Companies (DE:CLE)
NYSE:CLE
Time Period
3M
Events
Historical Prices
Rows:
Jun 05, 2026
297.20
298.80
297.20
298.80
298.80
+2.26%
20
126.00
Jun 04, 2026
291.80
291.80
291.80
291.80
291.80
-0.14%
0
0.00
Jun 03, 2026
292.20
292.20
292.20
292.20
292.20
+1.95%
0
0.00
Jun 02, 2026
286.60
286.60
286.60
286.60
286.60
-1.98%
0
0.00
Jun 01, 2026
292.40
292.40
292.40
292.40
292.40
+0.48%
0
0.00
May 29, 2026
291.00
291.00
291.00
291.00
291.00
-0.82%
0
0.00
May 28, 2026
293.40
293.40
293.40
293.40
293.40
+1.17%
0
0.00
May 27, 2026
290.00
290.00
290.00
290.00
290.00
+1.61%
0
0.00
May 26, 2026
285.40
285.40
285.40
285.40
285.40
-0.07%
0
0.00
May 25, 2026
285.60
285.60
285.60
285.60
285.60
+0.78%
0
0.00
May 22, 2026
283.40
283.40
283.40
283.40
283.40
+1.43%
0
0.00
May 21, 2026
279.40
279.40
279.40
279.40
279.40
+0.79%
0
0.00
May 20, 2026
277.20
277.20
277.20
277.20
277.20
-1.91%
0
0.00
May 19, 2026
282.60
282.60
282.60
282.60
282.60
+1.65%
0
0.00
May 18, 2026
278.00
278.00
278.00
278.00
278.00
-5.46%
0
0.00
May 15, 2026
295.00
295.00
295.00
295.00
294.06
+0.82%
0
0.00
May 14, 2026
292.60
292.60
292.60
292.60
291.66
-0.95%
0
0.00
May 13, 2026
295.40
295.40
295.40
295.40
294.45
-1.60%
0
0.00
May 12, 2026
300.20
300.20
300.20
300.20
299.24
-0.73%
0
0.00
May 11, 2026
302.40
302.40
302.40
302.40
301.43
-0.40%
0
0.00
May 08, 2026
303.60
303.60
303.60
303.60
302.63
-3.56%
0
0.00
May 07, 2026
314.80
314.80
314.80
314.80
313.79
+5.00%
0
0.00
May 06, 2026
299.80
299.80
299.80
299.80
298.84
+2.18%
0
0.00
May 05, 2026
293.40
293.40
293.40
293.40
292.46
-2.40%
0
0.00
May 04, 2026
300.60
300.60
300.60
300.60
299.64
+3.09%
0
0.00
May 01, 2026
291.60
291.60
291.60
291.60
290.67
0.00%
0
0.00
Apr 30, 2026
291.60
291.60
291.60
291.60
290.67
-3.44%
0
0.00
Apr 29, 2026
302.00
302.00
302.00
302.00
301.03
-0.92%
0
0.00
Apr 28, 2026
304.80
304.80
304.80
304.80
303.82
+0.66%
0
0.00
Apr 27, 2026
302.80
302.80
302.80
302.80
301.83
-8.90%
0
0.00
Apr 24, 2026
332.40
332.40
332.40
332.40
331.34
+12.07%
0
0.00
Apr 23, 2026
296.60
296.60
296.60
296.60
295.65
-1.85%
0
0.00
Apr 22, 2026
302.20
302.20
302.20
302.20
301.23
-0.92%
0
0.00
Apr 21, 2026
305.00
305.00
305.00
305.00
304.02
+1.06%
0
0.00
Apr 20, 2026
301.80
301.80
301.80
301.80
300.83
+3.36%
0
0.00
Apr 17, 2026
292.00
292.00
292.00
292.00
291.06
-0.55%
0
0.00
Apr 16, 2026
293.60
293.60
293.60
293.60
292.66
-2.00%
0
0.00
Apr 15, 2026
299.60
299.60
299.60
299.60
298.64
+0.07%
0
0.00
Apr 14, 2026
299.40
299.40
299.40
299.40
298.44
+2.05%
0
0.00
Apr 13, 2026
293.40
293.40
293.40
293.40
292.46
-0.81%
0
0.00
Apr 10, 2026
295.80
295.80
295.80
295.80
294.85
+1.65%
0
0.00
Apr 09, 2026
291.00
291.00
291.00
291.00
290.07
+1.32%
0
0.00
Apr 08, 2026
287.20
287.20
287.20
287.20
286.28
+0.70%
0
0.00
Apr 07, 2026
285.20
285.20
285.20
285.20
284.29
+0.64%
0
0.00
Apr 06, 2026
283.40
283.40
283.40
283.40
282.49
0.00%
0
0.00
Apr 03, 2026
283.40
283.40
283.40
283.40
282.49
0.00%
0
0.00
Apr 02, 2026
283.40
283.40
283.40
283.40
282.49
-0.77%
0
0.00
Apr 01, 2026
285.60
285.60
285.60
285.60
284.69
+0.88%
0
0.00
Mar 31, 2026
283.10
283.10
283.10
283.10
282.19
+1.07%
0
0.00
Mar 30, 2026
280.10
280.10
280.10
280.10
279.20
-2.81%
0
0.00
Rows: