Carlisle Companies (CSL)
NYSE: CSL
· Real-Time Price · USD
328.17
-3.78 (-1.14%)
At close: Oct 03, 2025, 3:59 PM
333.65
1.67%
After-hours: Oct 03, 2025, 07:37 PM EDT
CSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 332.18 | 333.51 | 327.61 | 328.05 | 328.05 | -1.17% | 635,767 |
| Oct 2, 2025 | 331.54 | 336.60 | 330.73 | 331.95 | 331.95 | 0.12% | 344,155 |
| Oct 1, 2025 | 328.83 | 333.61 | 328.46 | 331.54 | 331.54 | 0.78% | 371,251 |
| Sep 30, 2025 | 332.17 | 334.47 | 327.30 | 328.96 | 328.96 | -1.52% | 493,200 |
| Sep 29, 2025 | 331.21 | 334.07 | 323.43 | 334.05 | 334.05 | 1.99% | 544,635 |
| Sep 26, 2025 | 329.99 | 331.07 | 325.19 | 327.52 | 327.52 | -0.07% | 420,800 |
| 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 |
Page 1 of 136