Carlisle Companies (CSL)
NYSE: CSL
· Real-Time Price · USD
380.72
1.24 (0.33%)
At close: May 01, 2025, 3:59 PM
379.79
-0.24%
After-hours: May 01, 2025, 04:36 PM EDT
Carlisle Companies Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 375.37 | 375.37 | 380.48 | 380.48 | 372.62 | 372.62 | 379.48 | 379.48 | n/a | 398,798 |
| Apr 29, 2025 | 375.77 | 375.77 | 384.12 | 384.12 | 374.97 | 374.97 | 379.20 | 379.20 | -0.07% | 408,039 |
| Apr 28, 2025 | 375.09 | 375.09 | 380.00 | 380.00 | 373.64 | 373.64 | 377.00 | 377.00 | -0.58% | 403,100 |
| Apr 25, 2025 | 379.10 | 379.10 | 380.54 | 380.54 | 372.46 | 372.46 | 375.00 | 375.00 | -0.53% | 558,500 |
| Apr 24, 2025 | 360.09 | 360.09 | 384.15 | 384.15 | 355.09 | 355.09 | 381.39 | 381.39 | 1.70% | 819,414 |
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.