Carlisle Companies (CSL)
NYSE: CSL
· Real-Time Price · USD
408.71
7.83 (1.95%)
At close: May 16, 2025, 3:59 PM
404.95
-0.92%
Pre-market: May 19, 2025, 07:21 AM EDT
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 401.00 | 408.93 | 400.62 | 408.50 | 408.50 | n/a | 318,557 |
| May 15, 2025 | 397.74 | 401.49 | 395.71 | 400.88 | 400.88 | -1.87% | 220,906 |
| May 14, 2025 | 399.84 | 405.00 | 398.40 | 399.39 | 399.39 | -0.37% | 291,719 |
| May 13, 2025 | 403.09 | 403.91 | 398.66 | 400.39 | 400.39 | 0.25% | 288,000 |
| May 12, 2025 | 403.59 | 407.12 | 398.17 | 401.02 | 401.02 | 0.16% | 591,114 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.