Home

Carlisle Companies Incorporated Common Stock (CSL)

348.23
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 7:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025338.05350.32338.05348.23524,877348.23
4/01/2025339.69345.19335.72343.18473,155343.18
3/31/2025338.52345.10334.75340.50535,083340.50
3/28/2025346.63349.58340.18342.61557,563342.61
3/27/2025346.93352.41342.95349.51382,937349.51
3/26/2025348.51352.46346.54346.80362,259346.80
3/25/2025349.36354.57345.17349.15541,117349.15
3/24/2025339.86349.04339.76348.70453,881348.70
3/21/2025335.88337.10328.64336.291,513,432336.29
3/20/2025343.35348.74338.97339.29575,715339.29
3/19/2025339.94350.11339.94348.10476,588348.10
3/18/2025341.36343.54339.72340.25336,533340.25
3/17/2025335.35345.76335.11342.77391,245342.77
3/14/2025330.96336.93328.00335.91356,318335.91
3/13/2025329.23332.36324.69326.43485,604326.43
3/12/2025332.10333.28325.74329.55380,373329.55
3/11/2025335.29337.89328.98330.65530,824330.65
3/10/2025332.97338.98332.42335.56498,093335.56
3/07/2025333.14338.76328.09336.14348,491336.14
3/06/2025333.76336.40329.43334.40393,822334.40
3/05/2025330.97338.87328.48336.91438,656336.91
3/04/2025327.41332.92321.93326.85440,282326.85
3/03/2025341.70343.71330.65333.01339,497333.01
2/28/2025336.61341.56336.34340.76589,385340.76
2/27/2025337.33340.83333.47335.11319,171335.11
2/26/2025340.46343.43338.21338.45249,019338.45
2/25/2025334.05342.23333.02339.30456,807339.30
2/24/2025335.68339.30332.04332.28413,820332.28
2/21/2025345.26345.26332.34334.82453,379334.82
2/20/2025350.30350.30342.95343.12401,012343.12
2/19/2025355.00355.00343.89350.65583,704350.65
2/18/2025357.66360.74349.77354.99491,827354.99
2/14/2025360.60361.92354.41357.81582,192356.81
2/13/2025355.82362.69355.69360.61599,195359.60
2/12/2025352.07362.56350.32354.14948,805353.15
2/11/2025354.33358.94353.42358.00515,639357.00
2/10/2025352.16356.34350.26354.57483,787353.58
2/07/2025350.00353.53344.91350.53372,403349.55
2/06/2025347.64357.84344.97349.37794,138348.39
2/05/2025362.58368.20340.61342.681,108,649341.72
2/04/2025383.12384.57374.64376.31554,995375.26
2/03/2025378.30385.21373.51381.38471,542380.31
1/31/2025393.10397.41388.88389.46300,702388.37
1/30/2025392.27398.73390.02394.41379,687393.31
1/29/2025393.32397.38388.01389.38275,689388.29
1/28/2025396.92397.84391.30395.46267,860394.36
1/27/2025398.85401.19394.43397.48308,197396.37
1/24/2025406.13407.61402.48402.81220,441401.68
1/23/2025402.09411.87401.33405.30458,621404.17
1/22/2025408.53409.19400.15402.47406,126401.35
1/21/2025404.68409.18402.20408.24365,824407.10
1/17/2025400.00403.71394.91399.85363,761398.73
1/16/2025388.71396.07385.06395.40320,426394.30
1/15/2025390.42396.51382.01388.10283,271387.01
1/14/2025378.47384.31376.82381.84303,264380.77
1/13/2025365.95374.64365.95373.16275,626372.12
1/10/2025367.46371.30364.56369.10324,183368.07
1/08/2025364.74372.99360.78372.79342,249371.75
1/07/2025372.56375.04363.19365.82319,876364.80
1/06/2025372.36378.32369.72371.44306,936370.40
1/03/2025367.23373.31365.15371.13269,279370.09