Carlisle Companies (CSL)
NYSE: CSL
· Real-Time Price · USD
396.22
4.25 (1.08%)
At close: Sep 05, 2025, 3:59 PM
395.14
-0.27%
After-hours: Sep 05, 2025, 05:29 PM EDT
CSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 395.00 | 402.45 | 394.50 | 396.20 | 396.20 | 1.08% | 351,046 |
| Sep 4, 2025 | 383.61 | 391.99 | 373.60 | 391.97 | 391.97 | 4.41% | 412,300 |
| Sep 3, 2025 | 377.48 | 382.25 | 374.18 | 375.43 | 375.43 | -0.81% | 306,192 |
| Sep 2, 2025 | 380.53 | 380.95 | 376.14 | 378.49 | 378.49 | -1.92% | 487,200 |
| Aug 29, 2025 | 384.97 | 387.75 | 383.45 | 385.89 | 385.89 | -0.11% | 268,500 |
| Aug 28, 2025 | 393.31 | 397.74 | 384.24 | 386.33 | 386.33 | -1.02% | 223,124 |
| Aug 27, 2025 | 391.09 | 396.30 | 389.34 | 390.32 | 390.32 | -0.68% | 381,200 |
| Aug 26, 2025 | 393.58 | 395.57 | 391.48 | 393.00 | 393.00 | 0.09% | 394,739 |
| Aug 25, 2025 | 393.81 | 398.04 | 391.21 | 392.64 | 392.64 | -1.24% | 207,950 |
| Aug 22, 2025 | 383.01 | 400.05 | 380.45 | 397.56 | 397.56 | 4.18% | 289,124 |
| Aug 21, 2025 | 381.46 | 384.79 | 380.29 | 381.62 | 381.62 | -0.53% | 251,600 |
| Aug 20, 2025 | 383.82 | 388.57 | 382.80 | 383.66 | 383.66 | -0.84% | 283,545 |
| Aug 19, 2025 | 377.32 | 388.44 | 377.32 | 386.92 | 386.92 | 2.35% | 345,449 |
| Aug 18, 2025 | 382.77 | 383.00 | 376.80 | 378.05 | 376.95 | -0.88% | 515,400 |
| Aug 15, 2025 | 392.75 | 393.65 | 381.32 | 381.42 | 380.31 | -2.50% | 393,800 |
| Aug 14, 2025 | 389.99 | 394.80 | 388.50 | 391.20 | 390.06 | -1.95% | 426,510 |
| Aug 13, 2025 | 385.18 | 400.14 | 383.74 | 398.98 | 397.82 | 3.80% | 436,400 |
| Aug 12, 2025 | 369.19 | 385.22 | 366.55 | 384.39 | 383.27 | 4.92% | 490,700 |
| Aug 11, 2025 | 366.97 | 367.78 | 361.88 | 366.36 | 365.29 | -0.06% | 553,622 |
| Aug 8, 2025 | 357.97 | 371.06 | 357.97 | 366.57 | 365.50 | 3.42% | 542,505 |