Carlisle Companies Incorporated - CSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	397.74	400.88	400.88	401.49	395.71	220,906
May 14, 2025	399.84	399.39	399.39	405	398.4	291,719
May 13, 2025	403.09	400.39	400.39	403.91	398.66	288,000
May 12, 2025	403.59	401.02	401.02	407.12	398.17	591,114
May 09, 2025	391.38	390.31	390.31	395.14	390.17	298,400
May 08, 2025	388.05	391.19	391.19	393.82	386.53	406,700
May 07, 2025	386.38	384.36	384.36	388.33	381.13	603,112
May 06, 2025	380.39	385.47	385.47	389.08	378.95	428,446
May 05, 2025	382.89	385.05	385.05	389.12	382.89	341,939
May 02, 2025	383.51	386.23	386.23	388.47	383.51	263,544
May 01, 2025	379.77	379.79	379.79	386.07	379.39	301,000
April 30, 2025	375.37	379.48	379.48	380.48	372.62	399,116
April 29, 2025	375.77	379.2	379.2	384.12	374.97	408,039
April 28, 2025	375.09	377	377	380	373.64	403,100
April 25, 2025	379.1	375	375	380.54	372.46	558,500
April 24, 2025	360.09	381.39	381.39	384.15	355.09	819,414
April 23, 2025	364.15	359.82	359.82	368.27	359.53	556,229
April 22, 2025	354.6	355.6	355.6	357.36	349.44	434,457
April 21, 2025	349.01	347.46	347.46	351.43	344.43	323,042
April 17, 2025	351.76	353.27	353.27	355.6	349.01	274,348
April 16, 2025	349.72	348.23	348.23	355.02	343.79	454,600
April 15, 2025	353.78	352.13	352.13	356.69	348.97	351,900
April 14, 2025	351.71	354.67	354.67	357.57	345.93	535,857
April 11, 2025	335.87	347.6	347.6	348.99	329.82	684,923
April 10, 2025	332.7	336.49	336.49	341.57	324.43	517,247
April 09, 2025	314.28	342.53	342.53	346.05	311.41	754,567
April 08, 2025	333.62	317.1	317.1	339.08	311.79	846,540
April 07, 2025	318.17	327.12	327.12	337.8	316.17	1.21M
April 04, 2025	316.42	327.29	327.29	333.27	312.6	834,273
April 03, 2025	332.51	326.99	326.99	335.08	322.66	564,520
April 02, 2025	338.05	348.23	348.23	350.32	338.05	524,900
April 01, 2025	339.69	343.18	343.18	345.19	335.72	473,156
March 31, 2025	338.52	340.5	340.5	345.1	334.75	535,100
March 28, 2025	346.63	342.61	342.61	349.58	340.18	557,559
March 27, 2025	346.93	349.51	349.51	352.41	342.96	382,937
March 26, 2025	348.51	346.8	346.8	352.46	346.54	362,300
March 25, 2025	349.36	349.15	349.15	354.57	345.17	541,117
March 24, 2025	339.86	348.7	348.7	349.04	339.77	453,900
March 21, 2025	335.88	336.29	336.29	337.1	328.64	1.51M
March 20, 2025	343.35	339.29	339.29	348.74	338.97	575,715
March 19, 2025	339.94	348.1	348.1	350.11	339.94	476,564
March 18, 2025	341.36	340.25	340.25	343.54	339.72	336,543
March 17, 2025	335.35	342.77	342.77	345.76	335.11	391,245
March 14, 2025	330.96	335.91	335.91	336.93	328	356,318
March 13, 2025	329.23	326.43	326.43	332.36	324.69	485,605
March 12, 2025	332.1	329.55	329.55	333.28	325.74	380,116
March 11, 2025	335.29	330.65	330.65	337.89	328.98	530,825
March 10, 2025	332.97	335.56	335.56	338.98	332.42	498,112
March 07, 2025	333.14	336.14	336.14	338.76	328.09	348,500
March 06, 2025	333.76	334.4	334.4	336.41	329.43	393,823
March 05, 2025	330.97	336.91	336.91	338.87	328.48	438,724
March 04, 2025	327.41	326.85	326.85	332.92	321.93	440,300
March 03, 2025	341.7	333.01	333.01	343.71	330.65	339,500
February 28, 2025	336.61	340.76	340.76	341.56	336.34	569,407
February 27, 2025	337.33	335.11	335.11	340.83	333.47	319,200
February 26, 2025	340.46	338.45	338.45	343.43	338.21	249,124
February 25, 2025	334.05	339.3	339.3	342.23	333.02	456,813
February 24, 2025	335.68	332.28	332.28	339.3	332.04	413,821
February 21, 2025	345.26	334.82	334.82	345.26	332.34	453,270
February 20, 2025	350.3	343.12	343.12	350.3	342.95	401,010

Carlisle Companies Incorporated (CSL) NYSE