Carlisle Companies Incorporated Common Stock (CSL)

346.58
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carlisle Companies Incorporated Common Stock (CSL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026352.50355.30343.06346.583,669,069346.58
8/28/2026362.52363.66353.00356.53374,716356.53
8/27/2026361.99366.02359.46360.74340,849360.74
8/26/2026365.19369.45363.59365.72323,388365.72
8/25/2026363.99365.27359.97363.27383,885363.27
8/24/2026368.67372.74359.50362.52429,374362.52
8/21/2026361.12370.40359.52367.68511,601367.68
8/20/2026362.74363.27350.36357.55380,892357.55
8/19/2026358.92369.30356.99365.63343,235365.63
8/18/2026363.01363.01352.06356.36433,849355.11
8/17/2026366.20366.79357.41360.70553,035359.44
8/14/2026374.80376.79368.78370.04301,882368.74
8/13/2026385.92387.01372.71375.80679,805374.48
8/12/2026389.80392.39382.01382.61390,664381.27
8/11/2026385.64393.30384.87389.96306,745388.59
8/10/2026380.42386.36380.42385.25363,035383.90
8/07/2026389.73391.81380.51387.49278,719386.13
8/06/2026382.91389.04378.28382.83406,773381.49
8/05/2026383.57393.01381.25385.32347,924383.97
8/04/2026373.25386.50370.85386.43408,382385.07
8/03/2026364.81372.08363.67371.86419,389370.56
7/31/2026366.65366.66351.00359.92577,542358.66
7/30/2026357.86375.02356.57369.88715,839368.58
7/29/2026342.50342.50320.23334.541,108,381333.37
7/28/2026345.37352.78344.19347.72417,066346.50
7/27/2026342.15349.24338.80340.66470,344339.46
7/24/2026331.86341.07331.86336.04319,732334.86
7/23/2026324.00334.13321.01331.55558,926330.39
7/22/2026325.27328.99321.79327.78439,644326.63
7/21/2026326.23328.59322.22322.61520,692321.48
7/20/2026341.79347.63325.62327.31538,558326.16
7/17/2026350.77358.75344.29345.39286,098344.18
7/16/2026340.64354.82340.64352.76394,947351.52
7/15/2026336.48345.13336.48344.10498,494342.89
7/14/2026337.83339.95329.98338.35371,742337.16
7/13/2026326.92334.23325.82333.20907,334332.03
7/10/2026330.00335.00329.63330.09811,575328.93
7/09/2026333.65336.06329.64330.00610,002328.84
7/08/2026352.47356.83329.78331.00758,847329.84
7/07/2026366.01369.80348.49353.87655,652352.63
7/06/2026365.01369.80361.36367.15536,845365.86
7/02/2026361.78367.27358.56366.73503,654365.44
7/01/2026369.93369.93352.21360.85681,804359.58
6/30/2026379.85382.62360.62362.75938,338361.48
6/29/2026384.06398.97357.26378.47962,213377.14
6/26/2026385.75388.99380.21388.38526,509387.02
6/25/2026384.98397.16384.20388.40432,873387.04
6/24/2026357.77378.98356.54378.53521,266377.20
6/23/2026354.76358.75351.21352.88292,151351.64
6/22/2026357.38365.95355.00360.96423,674359.69
6/18/2026349.91367.25347.90360.96813,221359.69
6/17/2026354.94363.80341.00342.10454,850340.90
6/16/2026355.22360.03351.62356.78259,281355.53
6/15/2026352.34359.55352.34353.55385,493352.31
6/12/2026345.95350.42342.80343.77261,494342.56
6/11/2026332.71342.26327.98340.99347,855339.79
6/10/2026345.89348.92327.75327.82418,836326.67
6/09/2026341.71350.60341.66347.68303,429346.46
6/08/2026350.37350.37337.77338.09374,143336.90
6/05/2026341.24348.00341.24345.98234,461344.77
6/04/2026347.37348.95340.01342.59250,892341.39
6/03/2026342.34347.00341.53342.90341,173341.70
6/02/2026339.97344.99336.84344.24264,982343.03
6/01/2026339.84341.95331.01338.75273,478337.56