Carlisle Companies (CSL)
NYSE: CSL
· Real-Time Price · USD
386.32
-4.88 (-1.25%)
At close: Aug 15, 2025, 11:10 AM
CSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 389.99 | 394.80 | 388.50 | 391.20 | 391.20 | -1.95% | 426,504 |
| Aug 13, 2025 | 385.18 | 400.14 | 383.74 | 398.98 | 398.98 | 3.80% | 436,400 |
| Aug 12, 2025 | 369.19 | 385.22 | 366.55 | 384.39 | 384.39 | 4.92% | 490,700 |
| Aug 11, 2025 | 366.97 | 367.78 | 361.88 | 366.36 | 366.36 | -0.06% | 553,622 |
| Aug 8, 2025 | 357.97 | 371.06 | 357.97 | 366.57 | 366.57 | 3.42% | 542,505 |
| Aug 7, 2025 | 358.26 | 358.71 | 352.62 | 354.45 | 354.45 | -0.11% | 311,800 |
| Aug 6, 2025 | 364.51 | 366.47 | 353.00 | 354.84 | 354.84 | -1.78% | 473,022 |
| Aug 5, 2025 | 358.22 | 364.75 | 356.50 | 361.26 | 361.26 | 0.85% | 653,226 |
| Aug 4, 2025 | 352.11 | 359.78 | 347.62 | 358.20 | 358.20 | 1.61% | 617,700 |
| Aug 1, 2025 | 350.71 | 353.24 | 344.41 | 352.52 | 352.52 | -0.62% | 975,101 |
| Jul 31, 2025 | 372.80 | 383.00 | 351.22 | 354.71 | 354.71 | -13.61% | 1,276,319 |
| Jul 30, 2025 | 421.92 | 423.40 | 408.61 | 410.57 | 410.57 | -3.23% | 674,597 |
| Jul 29, 2025 | 429.05 | 430.49 | 422.88 | 424.27 | 424.27 | -0.77% | 418,400 |
| Jul 28, 2025 | 435.58 | 435.92 | 423.80 | 427.56 | 427.56 | -1.74% | 391,900 |
| Jul 25, 2025 | 431.67 | 435.74 | 428.14 | 435.11 | 435.11 | 1.30% | 324,000 |
| Jul 24, 2025 | 425.08 | 431.02 | 417.48 | 429.54 | 429.54 | 1.20% | 394,924 |
| Jul 23, 2025 | 423.22 | 429.80 | 420.66 | 424.46 | 424.46 | 1.35% | 383,119 |
| Jul 22, 2025 | 406.47 | 420.35 | 405.74 | 418.82 | 418.82 | 3.42% | 465,100 |
| Jul 21, 2025 | 412.32 | 414.03 | 404.81 | 404.98 | 404.98 | -1.13% | 288,943 |
| Jul 18, 2025 | 409.05 | 410.83 | 404.87 | 409.59 | 409.59 | 0.64% | 307,400 |