• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Carlisle Companies Incorporated Common Stock (NY:CSL)

    325.05 -0.58 (-0.18%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2025 323.32 326.34 320.83 325.05 1,057,269 -0.58(-0.18%)
    Oct 30, 2025 322.23 338.77 320.77 325.63 1,141,838 -5.60(-1.69%)
    Oct 29, 2025 346.00 349.93 329.38 331.23 886,729 -9.26(-2.72%)
    Oct 28, 2025 337.73 343.88 336.71 340.49 345,768 +1.90(+0.56%)
    Oct 27, 2025 340.79 341.14 335.81 338.59 411,259 -0.42(-0.12%)
    Oct 24, 2025 342.26 345.01 338.50 339.01 276,559 +0.51(+0.15%)
    Oct 23, 2025 331.60 339.52 331.60 338.50 699,537 +6.78(+2.04%)
    Oct 22, 2025 333.53 338.40 328.75 331.72 425,352 -3.53(-1.05%)
    Oct 21, 2025 329.32 337.66 327.69 335.25 331,671 +5.93(+1.80%)
    Oct 20, 2025 325.56 331.69 324.76 329.32 248,900 +5.45(+1.68%)
    Oct 17, 2025 321.78 325.12 320.54 323.87 429,993 +4.78(+1.50%)
    Oct 16, 2025 332.99 334.35 318.92 319.09 669,637 -12.24(-3.69%)
    Oct 15, 2025 330.09 333.11 325.81 331.33 484,560 +1.17(+0.35%)
    Oct 14, 2025 323.66 332.18 323.66 330.16 398,831 +4.92(+1.51%)
    Oct 13, 2025 326.36 327.66 323.41 325.24 327,796 +1.32(+0.41%)
    Oct 10, 2025 322.50 326.67 314.95 323.92 823,361 +1.60(+0.50%)
    Oct 09, 2025 329.50 330.48 320.69 322.32 488,221 -7.81(-2.37%)
    Oct 08, 2025 326.14 331.18 321.70 330.13 471,606 +5.12(+1.58%)
    Oct 07, 2025 329.39 330.39 324.87 325.01 525,033 -3.41(-1.04%)
    Oct 06, 2025 329.14 331.31 320.63 328.42 626,333 +0.37(+0.11%)
    Oct 03, 2025 332.18 333.51 327.61 328.05 635,770 -3.90(-1.17%)
    Oct 02, 2025 331.54 336.60 330.73 331.95 344,146 +0.41(+0.12%)
    Oct 01, 2025 328.83 333.61 328.45 331.54 371,246 +2.58(+0.78%)
    Sep 30, 2025 332.17 334.47 327.30 328.96 493,155 -5.09(-1.52%)
    Sep 29, 2025 331.21 334.07 323.43 334.05 544,634 +6.53(+1.99%)
    Sep 26, 2025 329.99 331.07 325.19 327.52 421,301 -0.22(-0.07%)
    Sep 25, 2025 329.96 333.06 326.87 327.74 363,095 -4.16(-1.25%)
    Sep 24, 2025 334.76 337.63 331.53 331.90 448,082 -3.85(-1.15%)
    Sep 23, 2025 339.13 342.60 334.15 335.75 525,354 -3.03(-0.89%)
    Sep 22, 2025 332.07 338.99 327.22 338.78 990,234 +0.77(+0.23%)
    Sep 19, 2025 332.82 339.06 326.62 338.01 1,418,655 +6.51(+1.96%)
    Sep 18, 2025 335.52 336.62 330.78 331.50 573,370 -2.49(-0.75%)
    Sep 17, 2025 342.35 346.05 329.83 333.99 978,483 -6.27(-1.84%)
    Sep 16, 2025 357.39 361.83 338.23 340.26 1,099,071 -15.71(-4.41%)
    Sep 15, 2025 365.57 373.16 354.03 355.97 1,133,078 -9.69(-2.65%)
    Sep 12, 2025 389.90 393.19 363.35 365.66 915,866 -26.40(-6.73%)
    Sep 11, 2025 379.94 395.77 377.89 392.06 653,206 +14.21(+3.76%)
    Sep 10, 2025 384.11 388.74 376.00 377.85 454,408 -4.37(-1.14%)
    Sep 09, 2025 389.10 390.33 379.73 382.22 384,034 -10.44(-2.66%)
    Sep 08, 2025 394.67 398.95 388.65 392.66 292,457 -3.54(-0.89%)
    Sep 05, 2025 395.00 402.44 394.50 396.20 351,049 +4.23(+1.08%)
    Sep 04, 2025 383.61 391.99 373.60 391.97 412,296 +16.54(+4.41%)
    Sep 03, 2025 377.48 382.25 374.18 375.43 306,014 -3.06(-0.81%)
    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.
    © 2025 FinancialContent. All rights reserved.