Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

385.54 -1.38 (-0.36%)
Streaming Delayed Price Updated: 9:48 AM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 377.32 388.44 377.32 386.92 345,449 +8.87(+2.35%)
Aug 18, 2025 382.77 383.00 376.80 378.05 515,358 -3.37(-0.88%)
Aug 15, 2025 392.75 393.65 381.32 381.42 393,754 -9.78(-2.50%)
Aug 14, 2025 389.99 394.80 388.50 391.20 426,510 -7.78(-1.95%)
Aug 13, 2025 385.18 400.13 383.74 398.98 436,389 +14.59(+3.80%)
Aug 12, 2025 369.19 385.22 366.55 384.39 490,677 +18.03(+4.92%)
Aug 11, 2025 366.97 367.78 361.88 366.36 553,622 -0.21(-0.06%)
Aug 08, 2025 357.97 371.06 357.97 366.57 542,505 +12.12(+3.42%)
Aug 07, 2025 358.26 358.71 352.62 354.45 311,800 -0.39(-0.11%)
Aug 06, 2025 364.51 366.47 353.00 354.84 473,022 -6.42(-1.78%)
Aug 05, 2025 358.22 364.75 356.50 361.26 653,226 +3.06(+0.85%)
Aug 04, 2025 352.11 359.78 347.62 358.20 617,664 +5.68(+1.61%)
Aug 01, 2025 350.71 353.24 344.40 352.52 975,101 -2.19(-0.62%)
Jul 31, 2025 372.80 383.00 351.22 354.71 1,276,416 -55.86(-13.61%)
Jul 30, 2025 421.92 423.40 408.61 410.57 674,535 -13.70(-3.23%)
Jul 29, 2025 429.05 430.49 422.88 424.27 418,392 -3.29(-0.77%)
Jul 28, 2025 435.58 435.92 423.80 427.56 391,887 -7.55(-1.74%)
Jul 25, 2025 431.67 435.74 428.14 435.11 323,990 +5.57(+1.30%)
Jul 24, 2025 425.08 431.02 417.48 429.54 394,924 +5.08(+1.20%)
Jul 23, 2025 423.22 429.80 420.65 424.46 383,119 +5.64(+1.35%)
Jul 22, 2025 406.47 420.35 405.74 418.82 465,084 +13.84(+3.42%)
Jul 21, 2025 412.32 414.03 404.81 404.98 288,943 -4.61(-1.13%)
Jul 18, 2025 409.05 410.82 404.87 409.59 307,380 +2.62(+0.64%)
Jul 17, 2025 397.80 407.57 397.80 406.97 313,453 +12.73(+3.23%)
Jul 16, 2025 400.33 401.62 386.76 394.24 553,031 -4.34(-1.09%)
Jul 15, 2025 414.33 415.43 398.55 398.58 818,746 -16.13(-3.89%)
Jul 14, 2025 409.91 414.78 408.38 414.71 550,778 +2.02(+0.49%)
Jul 11, 2025 411.56 415.71 410.28 412.69 364,309 -3.26(-0.78%)
Jul 10, 2025 412.48 421.19 406.12 415.95 423,942 +3.41(+0.83%)
Jul 09, 2025 405.00 413.19 401.50 412.54 583,282 +11.88(+2.97%)
Jul 08, 2025 398.52 404.89 397.30 400.66 752,016 +3.58(+0.90%)
Jul 07, 2025 393.97 405.20 393.97 397.08 545,866 -0.73(-0.18%)
Jul 03, 2025 396.67 400.00 394.66 397.81 237,479 +2.12(+0.54%)
Jul 02, 2025 394.37 399.62 390.28 395.69 397,757 +5.51(+1.41%)
Jul 01, 2025 371.49 394.02 368.00 390.18 539,587 +16.78(+4.49%)
Jun 30, 2025 373.77 378.48 370.24 373.40 361,035 -0.94(-0.25%)
Jun 27, 2025 378.73 380.73 371.77 374.34 664,884 -2.64(-0.70%)
Jun 26, 2025 372.69 379.44 371.43 376.98 289,609 +5.19(+1.40%)
Jun 25, 2025 374.01 375.99 369.11 371.79 271,945 -0.12(-0.03%)
Jun 24, 2025 368.93 374.74 365.02 371.91 574,323 +7.65(+2.10%)
Jun 23, 2025 355.03 365.06 352.23 364.26 478,668 +9.54(+2.69%)
Jun 20, 2025 357.35 358.67 349.27 354.72 1,316,285 -0.82(-0.23%)
Jun 18, 2025 355.57 361.29 354.48 355.54 487,930 -0.49(-0.14%)
Jun 17, 2025 355.36 359.84 354.23 356.03 379,686 -2.85(-0.79%)
Jun 16, 2025 361.32 361.44 354.87 358.88 604,675 +1.94(+0.54%)
Jun 13, 2025 360.77 363.49 354.40 356.94 377,755 -9.93(-2.71%)
Jun 12, 2025 366.23 370.02 361.26 366.87 355,318 -1.92(-0.52%)
Jun 11, 2025 380.50 380.50 368.15 368.79 302,366 -9.53(-2.52%)
Jun 10, 2025 379.62 382.91 377.44 378.32 359,182 -0.87(-0.23%)
Jun 09, 2025 380.63 382.45 378.40 379.19 464,707 +1.23(+0.33%)
Jun 06, 2025 380.98 386.44 376.00 377.96 315,833 -0.72(-0.19%)
Jun 05, 2025 382.00 382.83 378.37 378.68 265,340 -3.20(-0.84%)
Jun 04, 2025 379.77 383.87 379.24 381.88 383,506 +3.55(+0.94%)
Jun 03, 2025 372.21 379.01 369.70 378.33 316,063 +6.12(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.