Carlisle Companies (CSL)
375.98
-5.41 (-1.42%)
At close: Apr 25, 2025, 2:50 PM
Carlisle Companies Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 360.09 | 360.09 | 384.15 | 384.15 | 355.09 | 355.09 | 381.39 | 381.39 | n/a | 819,201 |
| Apr 23, 2025 | 364.15 | 364.15 | 368.27 | 368.27 | 359.53 | 359.53 | 359.82 | 359.82 | -5.66% | 556,229 |
| Apr 22, 2025 | 354.60 | 354.60 | 357.36 | 357.36 | 349.44 | 349.44 | 355.60 | 355.60 | -1.17% | 434,457 |
| Apr 21, 2025 | 349.01 | 349.01 | 351.43 | 351.43 | 344.43 | 344.43 | 347.46 | 347.46 | -2.29% | 323,042 |
| Apr 17, 2025 | 351.76 | 351.76 | 355.60 | 355.60 | 349.01 | 349.01 | 353.27 | 353.27 | 1.67% | 274,400 |
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.