Carlisle Companies Incorporated Common Stock (NY:CSL)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	362.97	369.67	355.41	357.58	251,051	-5.57(-1.53%)
Apr 20, 2026	359.84	364.62	354.63	363.15	377,769	+1.45(+0.40%)
Apr 17, 2026	348.18	367.48	348.18	361.70	429,993	+14.44(+4.16%)
Apr 16, 2026	350.89	355.49	344.72	347.26	407,834	-3.36(-0.96%)
Apr 15, 2026	354.49	355.13	347.97	350.62	381,045	-7.09(-1.98%)
Apr 14, 2026	356.80	361.26	352.28	357.71	329,993	+0.88(+0.25%)
Apr 13, 2026	347.06	357.19	342.55	356.83	348,188	+7.56(+2.16%)
Apr 10, 2026	352.87	355.00	346.87	349.27	347,147	-1.20(-0.34%)
Apr 09, 2026	339.66	352.96	339.63	350.47	281,782	+6.62(+1.93%)
Apr 08, 2026	347.34	356.92	340.62	343.85	480,225	+12.29(+3.71%)
Apr 07, 2026	328.73	334.14	327.11	331.56	401,746	+0.02(+0.01%)
Apr 06, 2026	330.00	332.87	327.16	331.54	272,998	+0.43(+0.13%)
Apr 02, 2026	329.67	342.47	324.95	331.11	258,914	-3.91(-1.17%)
Apr 01, 2026	335.00	338.83	330.24	335.02	314,576	+1.40(+0.42%)
Mar 31, 2026	332.50	341.39	327.20	333.62	270,513	+7.76(+2.38%)
Mar 30, 2026	328.56	330.93	324.44	325.86	349,152	+0.28(+0.09%)
Mar 27, 2026	332.03	332.70	325.42	325.58	395,991	-8.06(-2.42%)
Mar 26, 2026	336.57	341.47	330.78	333.64	362,764	-6.29(-1.85%)
Mar 25, 2026	343.43	346.99	334.15	339.93	350,755	+0.06(+0.02%)
Mar 24, 2026	332.45	342.94	331.07	339.87	336,511	+2.99(+0.89%)
Mar 23, 2026	336.96	344.91	335.00	336.88	419,187	+9.36(+2.86%)
Mar 20, 2026	332.39	334.49	324.46	327.52	970,037	-5.30(-1.59%)
Mar 19, 2026	334.02	337.20	328.17	332.82	424,814	-6.01(-1.77%)
Mar 18, 2026	341.65	344.51	337.43	338.83	354,555	-6.04(-1.75%)
Mar 17, 2026	339.19	345.98	336.37	344.87	498,152	+10.15(+3.03%)
Mar 16, 2026	345.22	348.24	333.33	334.72	446,929	-6.68(-1.96%)
Mar 13, 2026	347.11	348.31	339.19	341.40	417,478	-1.98(-0.58%)
Mar 12, 2026	347.48	352.61	341.94	343.38	533,494	-9.61(-2.72%)
Mar 11, 2026	351.21	353.62	345.30	352.99	416,170	+0.09(+0.03%)
Mar 10, 2026	350.56	359.80	346.00	352.90	583,770	-0.04(-0.01%)
Mar 09, 2026	353.35	358.95	337.56	352.94	762,450	-1.62(-0.46%)
Mar 06, 2026	364.87	365.51	350.69	354.56	451,915	-20.22(-5.40%)
Mar 05, 2026	384.69	389.86	372.14	374.78	282,245	-14.42(-3.71%)
Mar 04, 2026	390.32	393.61	382.35	389.20	217,987	+0.44(+0.11%)
Mar 03, 2026	385.44	389.80	377.66	388.76	287,612	-4.97(-1.26%)
Mar 02, 2026	387.54	394.82	380.08	393.73	331,592	-1.04(-0.26%)
Feb 27, 2026	392.36	396.24	388.76	394.77	432,937	-0.82(-0.21%)
Feb 26, 2026	391.76	399.99	391.59	395.59	249,748	+1.86(+0.47%)
Feb 25, 2026	409.22	412.05	388.02	393.73	434,819	-14.13(-3.46%)
Feb 24, 2026	402.37	408.61	399.68	407.86	338,508	+7.19(+1.79%)
Feb 23, 2026	408.38	414.07	398.67	400.67	242,975	-8.35(-2.04%)
Feb 20, 2026	409.09	417.56	405.77	409.02	466,126	+1.37(+0.34%)
Feb 19, 2026	402.48	410.01	401.10	407.65	325,346	+2.02(+0.50%)
Feb 18, 2026	407.82	415.72	402.62	405.63	480,299	-2.43(-0.60%)
Feb 17, 2026	406.12	413.44	401.37	408.06	502,141	-0.98(-0.24%)
Feb 13, 2026	413.70	424.45	407.28	409.04	465,369	-7.51(-1.80%)
Feb 12, 2026	421.72	432.91	416.00	416.55	672,305	-2.19(-0.52%)
Feb 11, 2026	413.24	420.00	409.19	418.74	450,536	+2.30(+0.55%)
Feb 10, 2026	406.47	418.63	401.11	416.44	739,922	+14.73(+3.67%)
Feb 09, 2026	403.68	406.04	397.47	401.71	303,915	-2.15(-0.53%)
Feb 06, 2026	409.10	415.76	402.02	403.86	760,636	+2.85(+0.71%)
Feb 05, 2026	393.73	403.22	389.03	401.01	755,960	+5.65(+1.43%)
Feb 04, 2026	382.99	398.77	365.63	395.36	1,881,343	+39.52(+11.11%)
Feb 03, 2026	343.18	356.97	342.00	355.84	785,761	+12.36(+3.60%)

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 Privacy Policy and Terms Of Service.