NYSE : CSL
Carlisle Companies Incorporated — Price history
Industrials · Building Products & Equipment · United States
Last price 376.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Carlisle Companies Incorporated (CSL) closed at 391.535 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 373.19 | 392.92 | 373.19 | 391.535 | 19,502 | +4.05% |
| 2026-10-30 | 371.36 | 377.14 | 367.875 | 376.31 | 455,400 | +1.33% |
| 2026-10-29 | 350.97 | 371.75 | 349.11 | 371.36 | 690,456 | +7.58% |
| 2026-10-28 | 350.11 | 352.15 | 344.647 | 345.21 | 490,579 | -0.96% |
| 2026-10-27 | 347.51 | 352.09 | 340.06 | 348.57 | 416,179 | +0.75% |
| 2026-10-26 | 345.6 | 349.332 | 342.88 | 345.97 | 308,834 | +0.27% |
| 2026-10-23 | 347.94 | 350.76 | 341.04 | 345.04 | 294,675 | -2.14% |
| 2026-10-22 | 337.85 | 353.59 | 337.85 | 352.6 | 420,331 | +3.68% |
| 2026-10-21 | 342.03 | 345.79 | 337.26 | 340.1 | 468,760 | +0.09% |
| 2026-10-20 | 336.81 | 341.12 | 331.28 | 339.79 | 332,509 | +2.82% |
| 2026-10-19 | 334.26 | 335.515 | 329.185 | 330.47 | 373,595 | -1.02% |
| 2026-10-16 | 335.73 | 341.87 | 330.52 | 333.86 | 396,075 | -0.49% |
| 2026-10-15 | 324.89 | 340.5 | 324.89 | 335.49 | 490,666 | +2.76% |
| 2026-10-14 | 323.33 | 326.6 | 321.01 | 326.49 | 404,090 | -0.72% |
| 2026-10-13 | 317.17 | 329.66 | 317.17 | 328.85 | 447,630 | +2.90% |
| 2026-10-12 | 323.6 | 323.6 | 317.465 | 319.57 | 335,273 | -0.25% |
| 2026-10-09 | 323.35 | 323.35 | 315.78 | 320.36 | 305,901 | -0.28% |
| 2026-10-08 | 315 | 323.23 | 312.553 | 321.25 | 431,950 | +0.95% |
| 2026-10-07 | 319.18 | 320.895 | 313 | 318.22 | 413,908 | -2.31% |
| 2026-10-06 | 333.72 | 335.485 | 324.495 | 325.74 | 466,957 | -1.58% |
| 2026-10-05 | 327.8 | 334.902 | 325.28 | 330.98 | 550,712 | +0.50% |
| 2026-10-02 | 331.46 | 336 | 329.33 | 329.34 | 370,917 | +1.27% |
| 2026-10-01 | 320.76 | 325.93 | 315.51 | 325.21 | 390,318 | +0.94% |
| 2026-09-30 | 327.17 | 330.31 | 322.13 | 322.17 | 352,471 | -1.07% |
| 2026-09-29 | 327 | 331.05 | 323.885 | 325.66 | 269,979 | -0.20% |
| 2026-09-28 | 322.71 | 328.185 | 320.955 | 326.32 | 451,056 | -0.02% |
| 2026-09-25 | 315.18 | 328.55 | 313.045 | 326.37 | 599,720 | +3.90% |
| 2026-09-24 | 322.62 | 327.95 | 311.52 | 314.13 | 684,773 | -3.03% |
| 2026-09-23 | 325.32 | 330.085 | 323.75 | 323.96 | 338,283 | -1.40% |
| 2026-09-22 | 324.86 | 333.425 | 312.3 | 328.55 | 732,966 | +3.37% |
| 2026-09-21 | 321.8 | 321.8 | 310.39 | 317.85 | 521,508 | +1.00% |
| 2026-09-18 | 319.6 | 320.305 | 313.69 | 314.7 | 1,100,022 | -1.77% |
| 2026-09-17 | 324.19 | 324.58 | 317.565 | 320.37 | 492,511 | +0.89% |
| 2026-09-16 | 325.1 | 326.49 | 316.14 | 317.54 | 550,105 | -2.07% |
| 2026-09-15 | 329.75 | 329.97 | 322.47 | 324.25 | 882,206 | -1.12% |
| 2026-09-14 | 329 | 333.415 | 326.94 | 327.92 | 514,235 | -2.18% |
| 2026-09-11 | 332.68 | 336.06 | 331.375 | 335.24 | 398,972 | +1.67% |
| 2026-09-10 | 334.49 | 334.49 | 327.21 | 329.74 | 425,922 | -2.31% |
| 2026-09-09 | 343.69 | 343.69 | 336.55 | 337.53 | 567,636 | -1.16% |
| 2026-09-08 | 350.6 | 353.65 | 340.79 | 341.48 | 351,167 | -3.03% |
| 2026-09-04 | 343.11 | 354.55 | 341.95 | 352.14 | 399,072 | +2.06% |
| 2026-09-03 | 344.99 | 347.21 | 339.66 | 345.04 | 393,374 | +0.91% |
| 2026-09-02 | 335.7 | 345.65 | 331.85 | 341.93 | 616,142 | +2.11% |
| 2026-09-01 | 342.77 | 347.74 | 334.35 | 334.85 | 500,245 | -3.38% |
| 2026-08-31 | 352.5 | 355.3 | 343.06 | 346.58 | 3,461,908 | -2.79% |
| 2026-08-28 | 362.52 | 363.66 | 353 | 356.53 | 374,707 | -1.17% |
| 2026-08-27 | 361.99 | 366.02 | 359.46 | 360.74 | 340,843 | -1.36% |
| 2026-08-26 | 365.19 | 369.455 | 363.59 | 365.72 | 323,386 | +0.67% |
| 2026-08-25 | 363.99 | 365.27 | 359.97 | 363.27 | 383,883 | +0.21% |
| 2026-08-24 | 368.67 | 372.735 | 359.5 | 362.52 | 422,174 | -1.40% |
| 2026-08-21 | 361.12 | 370.405 | 359.52 | 367.68 | 511,591 | +2.83% |
| 2026-08-20 | 362.74 | 363.27 | 350.36 | 357.55 | 380,805 | -2.21% |
| 2026-08-19 | 358.92 | 369.3 | 356.99 | 365.63 | 343,155 | +2.96% |
| 2026-08-18 | 363.01 | 363.01 | 352.06 | 356.36 | 432,378 | -1.20% |
| 2026-08-17 | 366.2 | 366.79 | 357.41 | 360.7 | 553,035 | -2.52% |
| 2026-08-14 | 374.8 | 376.79 | 368.78 | 370.04 | 301,881 | -1.53% |
| 2026-08-13 | 385.92 | 387.01 | 372.71 | 375.8 | 679,806 | -1.78% |
| 2026-08-12 | 389.8 | 392.395 | 382.01 | 382.61 | 390,664 | -1.88% |
| 2026-08-11 | 385.64 | 393.3 | 384.87 | 389.96 | 306,745 | +1.22% |
| 2026-08-10 | 380.42 | 386.36 | 380.42 | 385.25 | 363,036 | -0.58% |
| 2026-08-07 | 389.73 | 391.815 | 380.51 | 387.49 | 278,718 | +1.22% |
| 2026-08-06 | 382.91 | 389.035 | 378.28 | 382.83 | 406,774 | -0.65% |
| 2026-08-05 | 383.57 | 393.01 | 381.253 | 385.32 | 347,922 | -0.29% |
| 2026-08-04 | 373.25 | 386.5 | 370.85 | 386.43 | 408,384 | +3.92% |
| 2026-08-03 | 364.81 | 372.08 | 363.665 | 371.86 | 419,391 | +3.32% |
| 2026-07-31 | 366.65 | 366.66 | 351 | 359.92 | 577,541 | -2.69% |
| 2026-07-30 | 357.855 | 375.019 | 356.569 | 369.88 | 715,844 | +10.56% |
| 2026-07-29 | 342.5 | 342.5 | 320.23 | 334.54 | 1,108,358 | -3.79% |
| 2026-07-28 | 345.37 | 352.78 | 344.19 | 347.72 | 417,068 | +2.07% |
| 2026-07-27 | 342.15 | 349.24 | 338.8 | 340.66 | 470,344 | +1.37% |
| 2026-07-24 | 331.86 | 341.07 | 331.86 | 336.04 | 319,732 | +1.35% |
| 2026-07-23 | 324 | 334.13 | 321.01 | 331.55 | 558,928 | +1.15% |
| 2026-07-22 | 325.27 | 328.99 | 321.79 | 327.78 | 439,645 | +1.60% |
| 2026-07-21 | 326.23 | 328.59 | 322.22 | 322.61 | 520,692 | -1.44% |
| 2026-07-20 | 341.79 | 347.63 | 325.62 | 327.31 | 538,558 | -5.23% |
| 2026-07-17 | 350.77 | 358.75 | 344.29 | 345.39 | 286,098 | -2.09% |
| 2026-07-16 | 340.64 | 354.82 | 340.64 | 352.76 | 394,039 | +2.52% |
| 2026-07-15 | 336.48 | 345.125 | 336.48 | 344.1 | 498,494 | +1.70% |
| 2026-07-14 | 337.83 | 339.95 | 329.98 | 338.35 | 371,741 | +1.55% |
| 2026-07-13 | 326.92 | 334.23 | 325.82 | 333.2 | 907,334 | +0.94% |
| 2026-07-10 | 330 | 335.005 | 329.635 | 330.09 | 811,575 | +0.03% |
| 2026-07-09 | 333.65 | 336.065 | 329.64 | 330 | 610,011 | -0.30% |
| 2026-07-08 | 352.47 | 356.835 | 329.78 | 331 | 758,867 | -6.46% |
| 2026-07-07 | 366.01 | 369.8 | 348.49 | 353.87 | 655,652 | -3.62% |
| 2026-07-06 | 365.01 | 369.795 | 361.36 | 367.15 | 536,844 | +0.11% |
| 2026-07-02 | 361.78 | 367.27 | 358.558 | 366.73 | 503,653 | +1.63% |
| 2026-07-01 | 369.93 | 369.93 | 352.21 | 360.85 | 681,803 | -0.52% |
| 2026-06-30 | 379.85 | 382.62 | 360.62 | 362.75 | 938,338 | -4.15% |
| 2026-06-29 | 384.06 | 398.972 | 357.26 | 378.47 | 962,465 | -2.55% |
| 2026-06-26 | 385.75 | 389.25 | 380.21 | 388.38 | 526,508 | -0.01% |
| 2026-06-25 | 384.98 | 397.16 | 384.2 | 388.4 | 432,872 | +2.61% |
| 2026-06-24 | 357.77 | 378.98 | 356.54 | 378.53 | 521,265 | +7.27% |
| 2026-06-23 | 354.76 | 358.75 | 351.21 | 352.88 | 292,151 | -2.24% |
| 2026-06-22 | 357.38 | 365.95 | 355 | 360.96 | 423,673 | +0.00% |
| 2026-06-18 | 349.91 | 367.255 | 347.9 | 360.96 | 813,220 | +5.51% |
| 2026-06-17 | 354.94 | 363.8 | 341 | 342.1 | 454,882 | -4.11% |
| 2026-06-16 | 355.22 | 360.03 | 351.62 | 356.78 | 259,280 | +0.91% |
| 2026-06-15 | 352.34 | 359.55 | 352.34 | 353.55 | 385,493 | +2.84% |
| 2026-06-12 | 345.95 | 350.42 | 342.8 | 343.77 | 261,494 | +0.82% |
| 2026-06-11 | 332.71 | 342.26 | 327.975 | 340.99 | 347,854 | +4.02% |
| 2026-06-10 | 345.89 | 348.92 | 327.75 | 327.82 | 418,835 | -5.71% |
| 2026-06-09 | 341.71 | 350.6 | 341.66 | 347.68 | 303,428 | +2.84% |
| 2026-06-08 | 350.37 | 350.37 | 337.77 | 338.09 | 374,143 | -2.28% |
| 2026-06-05 | 341.24 | 348 | 341.24 | 345.98 | 234,461 | +0.99% |
| 2026-06-04 | 347.37 | 348.95 | 340.01 | 342.59 | 250,894 | -0.09% |
| 2026-06-03 | 342.34 | 347 | 341.528 | 342.9 | 341,177 | -0.39% |
| 2026-06-02 | 339.97 | 344.99 | 336.84 | 344.24 | 264,981 | +1.62% |
| 2026-06-01 | 339.84 | 341.95 | 331.01 | 338.75 | 273,477 | -1.76% |
| 2026-05-29 | 342.21 | 349.146 | 340.26 | 344.81 | 630,825 | +0.62% |
| 2026-05-28 | 339.12 | 344.26 | 336.35 | 342.69 | 242,815 | -0.56% |
| 2026-05-27 | 346.13 | 349.91 | 342.45 | 344.63 | 218,005 | +0.99% |
| 2026-05-26 | 335.71 | 343.2 | 335.69 | 341.26 | 234,248 | +2.23% |
| 2026-05-22 | 334.75 | 336.631 | 328.24 | 333.8 | 308,402 | +0.43% |
| 2026-05-21 | 324.64 | 335.16 | 322.05 | 332.36 | 447,132 | +1.03% |
| 2026-05-20 | 325.93 | 331.65 | 321.25 | 328.98 | 576,642 | +1.02% |
| 2026-05-19 | 333.78 | 333.78 | 321.495 | 325.67 | 601,936 | -2.37% |
| 2026-05-18 | 331 | 336.01 | 329.995 | 333.57 | 459,868 | +1.17% |
| 2026-05-15 | 344.43 | 346.02 | 330.51 | 330.82 | 375,894 | -4.92% |
| 2026-05-14 | 349.63 | 354.79 | 345.022 | 347.95 | 270,638 | +0.62% |
| 2026-05-13 | 346.82 | 352.99 | 344.48 | 345.82 | 259,029 | -1.49% |