Carlisle Companies (CSL) Historical Stock Price Data | Complete Trading History - Stocknear

Carlisle Companies

NYSE: CSL · Real-Time Price · USD
327.22
-0.52 (-0.16%)
At close: Sep 26, 2025, 3:59 PM
328.25
0.31%
After-hours: Sep 26, 2025, 07:28 PM EDT

CSL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 329.99 331.07 325.19 327.52 327.52 -0.07% 420,787
Sep 25, 2025 329.96 333.06 326.87 327.74 327.74 -1.25% 363,100
Sep 24, 2025 334.76 337.64 331.53 331.90 331.90 -1.15% 448,082
Sep 23, 2025 339.13 342.60 334.15 335.75 335.75 -0.89% 525,400
Sep 22, 2025 332.07 338.99 327.22 338.78 338.78 0.23% 990,254
Sep 19, 2025 332.82 339.06 326.63 338.01 338.01 1.96% 1,418,655
Sep 18, 2025 335.52 336.63 330.78 331.50 331.50 -0.75% 573,400
Sep 17, 2025 342.35 346.05 329.83 333.99 333.99 -1.84% 978,500
Sep 16, 2025 357.39 361.84 338.23 340.26 340.26 -4.41% 1,099,100
Sep 15, 2025 365.57 373.16 354.03 355.97 355.97 -2.65% 1,133,100
Sep 12, 2025 389.90 393.19 363.35 365.66 365.66 -6.73% 915,866
Sep 11, 2025 379.94 395.77 377.90 392.06 392.06 3.76% 653,206
Sep 10, 2025 384.11 388.74 376.00 377.85 377.85 -1.14% 454,420
Sep 9, 2025 389.10 390.33 379.73 382.22 382.22 -2.66% 384,075
Sep 8, 2025 394.67 398.95 388.65 392.66 392.66 -0.89% 292,500
Sep 5, 2025 395.00 402.45 394.50 396.20 396.20 1.08% 351,049
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