Carlisle Companies Incorporated Common Stock (CSL)

338.75
-6.06 (-1.76%)
NYSE· Last Trade: Jun 1st, 7:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026339.84341.95331.01338.75273,478338.75
5/29/20260.03349.15340.26344.81630,825344.81
5/28/2026339.12344.26336.35342.69242,810342.69
5/27/2026346.13349.91342.45344.63218,003344.63
5/26/2026335.71343.20335.69341.26234,248341.26
5/22/2026334.75336.63328.24333.80308,403333.80
5/21/2026324.64335.16322.05332.36447,133332.36
5/20/2026325.93331.65321.25328.98576,642328.98
5/19/2026333.78333.78321.50325.67601,937325.67
5/18/2026331.00336.01330.00333.57459,869333.57
5/15/2026344.43346.02330.51330.82375,894329.72
5/14/2026349.63354.79345.02347.95270,638346.79
5/13/2026346.82352.99344.48345.82259,027344.67
5/12/2026358.73360.80350.96351.05331,336349.88
5/11/2026358.68360.99355.84357.60310,149356.41
5/08/2026362.35364.22354.29360.39378,465359.19
5/07/2026377.28380.35360.40360.46508,846359.26
5/06/2026355.47378.27355.47373.96499,719372.72
5/05/2026348.90357.92346.80355.38424,891354.20
5/04/2026353.87356.95345.92346.17363,746345.02
5/01/2026357.52359.34351.70357.04341,556355.85
4/30/2026348.12356.83346.87355.26399,345354.08
4/29/2026360.71361.14343.38346.65399,112345.50
4/28/2026363.07365.88355.22357.06478,063355.87
4/27/2026361.19365.76352.74361.28473,558360.08
4/24/2026367.36393.27355.14360.071,121,757358.87
4/23/2026356.02367.54354.22363.70572,418362.49
4/22/2026354.50362.08350.37353.50378,528352.32
4/21/2026362.97369.67355.41357.58251,051356.39
4/20/2026359.84364.62354.63363.15377,769361.94
4/17/2026348.18367.48348.18361.70429,993360.50
4/16/2026350.89355.49344.72347.26407,834346.11
4/15/2026354.49355.13347.97350.62381,045349.45
4/14/2026356.80361.26352.28357.71329,993356.52
4/13/2026347.06357.19342.55356.83348,188355.64
4/10/2026352.87355.00346.87349.27347,147348.11
4/09/2026339.66352.96339.63350.47281,782349.31
4/08/2026347.34356.92340.62343.85480,225342.71
4/07/2026328.73334.14327.11331.56401,746330.46
4/06/2026330.00332.87327.16331.54272,998330.44
4/02/2026329.67342.47324.95331.11258,914330.01
4/01/2026335.00338.83330.24335.02314,576333.91
3/31/2026332.50341.39327.20333.62270,513332.51
3/30/2026328.56330.93324.44325.86349,152324.78
3/27/2026332.03332.70325.42325.58395,991324.50
3/26/2026336.57341.47330.78333.64362,764332.53
3/25/2026343.43346.99334.15339.93350,755338.80
3/24/2026332.45342.94331.07339.87336,511338.74
3/23/2026336.96344.91335.00336.88419,187335.76
3/20/2026332.39334.49324.46327.52970,037326.43
3/19/2026334.02337.20328.17332.82424,814331.71
3/18/2026341.65344.51337.43338.83354,555337.70
3/17/2026339.19345.98336.37344.87498,152343.72
3/16/2026345.22348.24333.33334.72446,929333.61
3/13/2026347.11348.31339.19341.40417,478340.26
3/12/2026347.48352.61341.94343.38533,494342.24
3/11/2026351.21353.62345.30352.99416,170351.82
3/10/2026350.56359.80346.00352.90583,770351.73
3/09/2026353.35358.95337.56352.94762,450351.77
3/06/2026364.87365.51350.69354.56451,915353.38
3/05/2026384.69389.86372.14374.78282,245373.53
3/04/2026390.32393.61382.35389.20217,987387.91
3/03/2026385.44389.80377.66388.76287,612387.47
3/02/2026387.54394.82380.08393.73331,592392.42