Dark

CSL
Carlisle Companies, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:58 PM EDT

370.29USD-1.466%(-5.51)301,882

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 8:29:30 AM EDT

390.50USD+3.912%(+14.70)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

370.04USD-0.068%(-0.25)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	374.800000	376.7900	368.780000	370.0400	-1.533%	301,882	0.000%
2026-08-13	385.920000	387.0100	372.710000	375.8000	-1.780%	679,806	-1.533%
2026-08-12	389.800000	392.3950	382.010000	382.6100	-1.885%	390,665	-3.285%
2026-08-11	385.640000	393.2999	384.870000	389.9600	+1.223%	306,746	-5.108%
2026-08-10	380.420000	386.3600	380.420000	385.2500	-0.578%	363,037	-3.948%
2026-08-07	389.730000	391.8150	380.510000	387.4900	+1.217%	278,718	-4.503%
2026-08-06	382.910000	389.0350	378.280000	382.8300	-0.646%	406,774	-3.341%
2026-08-05	383.570000	393.0099	381.252900	385.3200	-0.287%	347,922	-3.966%
2026-08-04	373.250000	386.5000	370.850200	386.4300	+3.918%	408,384	-4.241%
2026-08-03	364.810000	372.0800	363.665000	371.8600	+3.317%	419,391	-0.489%
2026-07-31	366.650000	366.6600	351.000000	359.9200	-2.693%	577,542	+2.812%
2026-07-30	357.855000	375.0190	356.569000	369.8800	+10.564%	715,844	+0.043%
2026-07-29	342.500000	342.5000	320.230000	334.5400	-3.790%	1,108,358	+10.612%
2026-07-28	345.370000	352.7800	344.190000	347.7200	+2.072%	417,068	+6.419%
2026-07-27	342.150000	349.2400	338.800000	340.6600	+1.375%	470,345	+8.624%
2026-07-24	331.860000	341.0700	331.860000	336.0400	+1.354%	319,732	+10.118%
2026-07-23	324.000000	334.1300	321.010000	331.5500	+1.150%	558,928	+11.609%
2026-07-22	325.270000	328.9900	321.790000	327.7800	+1.603%	439,645	+12.893%
2026-07-21	326.230000	328.5900	322.220000	322.6100	-1.436%	520,693	+14.702%
2026-07-20	341.790000	347.6300	325.620100	327.3100	-5.235%	538,559	+13.055%
2026-07-17	350.770000	358.7500	344.290000	345.3900	-2.089%	286,098	+7.137%
2026-07-16	340.640000	354.8200	340.640000	352.7600	+2.517%	394,040	+4.899%
2026-07-15	336.480000	345.1250	336.480000	344.1000	+1.699%	498,494	+7.539%
2026-07-14	337.830000	339.9500	329.980000	338.3500	+1.546%	371,742	+9.366%
2026-07-13	326.920000	334.2300	325.820000	333.2000	+0.942%	907,334	+11.056%
2026-07-10	330.000000	335.0050	329.635000	330.0900	+0.027%	811,575	+12.103%
2026-07-09	333.650000	336.0650	329.640000	330.0000	-0.302%	610,012	+12.133%
2026-07-08	352.470000	356.8350	329.780000	331.0000	-6.463%	758,867	+11.795%
2026-07-07	366.010000	369.8000	348.490000	353.8700	-3.617%	655,653	+4.569%
2026-07-06	365.010000	369.7950	361.360000	367.1500	+0.115%	536,845	+0.787%
2026-07-02	361.780000	367.2700	358.557500	366.7300	+1.629%	503,654	+0.903%
2026-07-01	369.930000	369.9300	352.210000	360.8500	-0.524%	681,744	+2.547%
2026-06-30	379.850000	382.6200	360.620000	362.7500	-4.154%	938,338	+2.010%
2026-06-29	384.060000	398.9720	357.260000	378.4700	-2.552%	962,465	-2.227%
2026-06-26	385.750000	389.2500	380.210000	388.3800	-0.005%	526,509	-4.722%
2026-06-25	384.980000	397.1600	384.200000	388.4000	+2.607%	432,873	-4.727%
2026-06-24	357.770000	378.9800	356.540000	378.5300	+7.269%	521,266	-2.243%
2026-06-23	354.760000	358.7499	351.210000	352.8800	-2.238%	292,152	+4.863%
2026-06-22	357.380000	365.9500	355.000000	360.9600	0.000%	423,674	+2.516%
2026-06-18	349.910000	367.2550	347.900000	360.9600	+5.513%	813,221	+2.516%
2026-06-17	354.940000	363.8000	341.000000	342.1000	-4.115%	454,882	+8.167%
2026-06-16	355.220000	360.0300	351.620000	356.7800	+0.914%	259,281	+3.717%
2026-06-15	352.340000	359.5500	352.340000	353.5500	+2.845%	385,493	+4.664%
2026-06-12	345.950000	350.4200	342.800000	343.7700	+0.815%	261,494	+7.642%
2026-06-11	332.710000	342.2599	327.975000	340.9900	+4.017%	347,855	+8.519%
2026-06-10	345.890000	348.9200	327.750000	327.8200	-5.712%	418,836	+12.879%
2026-06-09	341.710000	350.5999	341.660000	347.6800	+2.837%	303,429	+6.431%
2026-06-08	350.370000	350.3700	337.770000	338.0900	-2.280%	374,143	+9.450%
2026-06-05	341.240000	348.0000	341.240000	345.9800	+0.990%	234,461	+6.954%
2026-06-04	347.370000	348.9500	340.010000	342.5900	-0.090%	250,894	+8.012%
2026-06-03	342.340000	347.0000	341.527500	342.9000	-0.389%	341,177	+7.915%
2026-06-02	339.970000	344.9900	336.840000	344.2400	+1.621%	264,982	+7.495%
2026-06-01	339.840000	341.9500	331.010000	338.7500	-1.757%	273,478	+9.237%
2026-05-29	342.210000	349.1460	340.260000	344.8100	+0.619%	630,825	+7.317%
2026-05-28	339.120000	344.2600	336.350000	342.6900	-0.563%	242,815	+7.981%
2026-05-27	346.130000	349.9100	342.450000	344.6300	+0.988%	218,006	+7.373%
2026-05-26	335.710000	343.2000	335.690000	341.2600	+2.235%	234,248	+8.433%
2026-05-22	334.750000	336.6310	328.240000	333.8000	+0.433%	308,403	+10.857%
2026-05-21	324.640000	335.1600	322.050000	332.3600	+1.027%	447,133	+11.337%
2026-05-20	325.930000	331.6500	321.250000	328.9800	+1.016%	576,642	+12.481%
2026-05-19	333.780000	333.7800	321.494900	325.6700	-2.368%	601,937	+13.624%
2026-05-18	331.000000	336.0100	329.995000	333.5700	+0.831%	459,869	+10.933%
2026-05-15	344.430000	346.0200	330.510000	330.8200	-4.923%	375,894	+11.855%
2026-05-14	349.630000	354.7900	345.022300	347.9500	+0.616%	270,638	+6.349%
2026-05-13	346.820000	352.9899	344.480000	345.8200	-1.490%	259,030	+7.004%
2026-05-12	358.730000	360.8000	350.960000	351.0500	-1.832%	331,337	+5.409%
2026-05-11	358.680000	360.9900	355.840100	357.6000	-0.774%	310,149	+3.479%
2026-05-08	362.350000	364.2200	354.285000	360.3900	-0.019%	378,465	+2.678%
2026-05-07	377.280000	380.3500	360.400000	360.4600	-3.610%	508,848	+2.658%
2026-05-06	355.470000	378.2700	355.470000	373.9600	+5.228%	499,719	-1.048%
2026-05-05	348.900000	357.9200	346.800000	355.3800	+2.661%	424,891	+4.125%
2026-05-04	353.870000	356.9500	345.920000	346.1700	-3.044%	363,746	+6.895%
2026-05-01	357.520000	359.3400	351.700000	357.0400	+0.501%	341,556	+3.641%
2026-04-30	348.120000	356.8300	346.865000	355.2600	+2.484%	399,345	+4.160%
2026-04-29	360.710000	361.1399	343.375000	346.6500	-2.915%	399,112	+6.747%
2026-04-28	363.070000	365.8750	355.220000	357.0600	-1.168%	478,068	+3.635%
2026-04-27	361.190000	365.7600	352.740000	361.2800	+0.336%	473,737	+2.425%
2026-04-24	367.360000	393.2700	355.140000	360.0700	-0.998%	1,121,757	+2.769%
2026-04-23	356.020000	367.5350	354.220000	363.7000	+2.885%	572,454	+1.743%
2026-04-22	354.500000	362.0800	350.370000	353.5000	-1.141%	378,533	+4.679%
2026-04-21	362.970000	369.6650	355.410000	357.5800	-1.534%	251,051	+3.485%
2026-04-20	359.840000	364.6200	354.630000	363.1500	+0.401%	377,769	+1.897%
2026-04-17	348.176921	367.4800	348.176921	361.7000	+4.158%	429,993	+2.306%
2026-04-16	350.890000	355.4900	344.720000	347.2600	-0.958%	407,834	+6.560%
2026-04-15	354.490000	355.1300	347.970000	350.6200	-1.982%	381,048	+5.539%
2026-04-14	356.800000	361.2600	352.280000	357.7100	+0.247%	329,992	+3.447%
2026-04-13	347.060000	357.1900	342.550000	356.8300	+2.165%	348,188	+3.702%
2026-04-10	352.870000	355.0000	346.865000	349.2700	-0.342%	347,135	+5.947%
2026-04-09	339.660000	352.9600	339.630000	350.4700	+1.925%	281,782	+5.584%
2026-04-08	347.340000	356.9200	340.620000	343.8500	+3.707%	480,225	+7.617%
2026-04-07	328.730000	334.1400	327.110000	331.5600	+0.006%	401,764	+11.606%
2026-04-06	330.000000	332.8700	327.158300	331.5400	+0.130%	272,998	+11.612%
2026-04-02	329.670000	342.4700	324.950000	331.1100	-1.167%	258,914	+11.757%
2026-04-01	335.000000	338.8299	330.240000	335.0200	+0.420%	314,576	+10.453%
2026-03-31	332.500000	341.3899	327.200000	333.6200	+2.381%	270,513	+10.917%
2026-03-30	328.560000	330.9300	324.442500	325.8600	+0.086%	349,152	+13.558%
2026-03-27	332.030000	332.6993	325.420000	325.5800	-2.416%	395,991	+13.656%
2026-03-26	336.570000	341.4700	330.780000	333.6400	-1.850%	362,764	+10.910%
2026-03-25	343.430000	346.9900	334.150000	339.9300	+0.018%	350,755	+8.858%
2026-03-24	332.450000	342.9350	331.070000	339.8700	+0.888%	336,523	+8.877%
2026-03-23	336.960000	344.9100	335.000000	336.8800	+2.858%	419,187	+9.843%
2026-03-20	332.390000	334.4900	324.465000	327.5200	-1.592%	970,033	+12.982%
2026-03-19	334.020000	337.2000	328.170000	332.8200	-1.774%	424,814	+11.183%
2026-03-18	341.650000	344.5150	337.430000	338.8300	-1.751%	354,555	+9.211%
2026-03-17	339.190000	345.9750	336.365000	344.8700	+3.032%	498,153	+7.298%
2026-03-16	345.220000	348.2400	333.330000	334.7200	-1.957%	446,930	+10.552%
2026-03-13	347.110000	348.3100	339.190000	341.4000	-0.577%	417,474	+8.389%
2026-03-12	347.480000	352.6100	341.940000	343.3800	-2.722%	533,493	+7.764%
2026-03-11	351.210000	353.6200	345.295000	352.9900	+0.026%	416,191	+4.830%
2026-03-10	350.560000	359.8000	346.000000	352.9000	-0.011%	583,770	+4.857%
2026-03-09	353.350000	358.9550	337.560000	352.9400	-0.457%	762,450	+4.845%
2026-03-06	364.870000	365.5150	350.690000	354.5600	-5.395%	451,915	+4.366%
2026-03-05	384.690000	389.8600	372.140000	374.7800	-3.705%	282,245	-1.265%
2026-03-04	390.320000	393.6100	382.350000	389.2000	+0.113%	217,886	-4.923%
2026-03-03	385.440000	389.8028	377.660000	388.7600	-1.262%	287,713	-4.815%
2026-03-02	387.540000	394.8200	380.080000	393.7300	-0.263%	331,591	-6.017%
2026-02-27	392.360000	396.2400	388.760000	394.7700	-0.207%	432,910	-6.264%
2026-02-26	391.760000	399.9900	391.590100	395.5900	+0.472%	248,018	-6.459%
2026-02-25	409.220000	412.0500	388.020000	393.7300	-3.464%	434,819	-6.017%
2026-02-24	402.370000	408.6050	399.679200	407.8600	+1.794%	338,508	-9.273%
2026-02-23	408.380000	414.0700	398.670000	400.6700	-2.041%	242,975	-7.645%
2026-02-20	409.090000	417.5600	405.770000	409.0200	+0.336%	466,126	-9.530%
2026-02-19	402.480000	410.0099	401.100100	407.6500	+0.498%	325,312	-9.226%
2026-02-18	407.820000	415.7200	402.620800	405.6300	-0.596%	480,307	-8.774%
2026-02-17	406.120000	413.4450	401.372100	408.0600	-0.240%	502,144	-9.317%
2026-02-13	413.700000	424.4473	407.278900	409.0400	-1.803%	465,335	-9.535%
2026-02-12	421.720000	432.9100	416.000100	416.5500	-0.523%	672,308	-11.166%
2026-02-11	413.240000	420.0000	409.188500	418.7400	+0.552%	450,623	-11.630%
2026-02-10	406.470000	418.6350	401.110000	416.4400	+3.667%	739,922	-11.142%
2026-02-09	403.680000	406.0390	397.470000	401.7100	-0.532%	303,878	-7.884%
2026-02-06	409.100000	415.7650	402.025000	403.8600	+0.711%	760,636	-8.374%
2026-02-05	393.730000	403.2156	389.030500	401.0100	+1.429%	755,980	-7.723%
2026-02-04	382.990000	398.7700	365.630000	395.3600	+11.106%	1,881,265	-6.404%
2026-02-03	343.180000	356.9700	342.000000	355.8400	+3.598%	785,781	+3.991%
2026-02-02	341.370000	347.8950	338.760000	343.4800	+0.760%	573,799	+7.733%
2026-01-30	339.000000	344.8600	335.400000	340.8900	-0.327%	441,907	+8.551%
2026-01-29	337.540000	343.8500	335.530000	342.0100	+0.293%	526,880	+8.196%
2026-01-28	345.710000	345.8250	339.660000	341.0100	-1.471%	467,731	+8.513%
2026-01-27	348.190000	353.2030	344.670100	346.1000	-1.168%	306,033	+6.917%
2026-01-26	350.190000	353.2500	346.590000	350.1900	+0.298%	220,203	+5.668%
2026-01-23	353.960000	358.3300	348.295000	349.1500	-2.442%	324,532	+5.983%
2026-01-22	360.780000	365.0000	354.560000	357.8900	-0.192%	311,445	+3.395%
2026-01-21	352.760000	363.6100	350.680000	358.5800	+2.586%	365,420	+3.196%
2026-01-20	357.440000	361.0800	348.591800	349.5400	-3.899%	337,618	+5.865%
2026-01-16	365.320000	368.9480	361.745000	363.7200	-0.669%	411,560	+1.738%
2026-01-15	361.870000	368.3450	359.820000	366.1700	+1.960%	342,161	+1.057%
2026-01-14	356.920000	363.8900	353.280000	359.1300	+0.760%	454,584	+3.038%
2026-01-13	357.040000	358.6700	350.200000	356.4200	+0.056%	363,138	+3.821%
2026-01-12	353.050000	360.7200	352.868300	356.2200	+0.363%	356,485	+3.880%
2026-01-09	343.620000	355.9200	342.370000	354.9300	+4.373%	397,665	+4.257%
2026-01-08	322.460000	342.7899	322.120000	340.0600	+4.108%	509,700	+8.816%
2026-01-07	337.130000	342.5500	324.620000	326.6400	-2.800%	484,885	+13.287%
2026-01-06	329.670000	340.4300	328.970000	336.0500	+0.913%	462,702	+10.115%
2026-01-05	326.720000	339.0000	326.560000	333.0100	+1.382%	459,102	+11.120%
2026-01-02	320.410000	331.0200	319.082000	328.4700	+2.692%	322,292	+12.656%
2025-12-31	322.940000	324.2450	318.990000	319.8600	-1.336%	288,464	+15.688%
2025-12-30	326.690000	328.3473	322.211300	324.1900	-0.826%	276,278	+14.143%
2025-12-29	330.870000	333.2900	325.070000	326.8900	-1.038%	306,512	+13.200%
2025-12-26	330.590000	333.8700	327.290100	330.3200	-0.674%	141,906	+12.025%
2025-12-24	331.070000	332.7000	328.140000	332.5600	+1.273%	176,326	+11.270%
2025-12-23	331.000000	333.0000	327.200000	328.3800	-0.845%	265,040	+12.687%
2025-12-22	329.720000	333.7100	326.480000	331.1800	+0.742%	321,826	+11.734%
2025-12-19	328.900000	332.3700	326.305000	328.7400	-0.584%	1,621,216	+12.563%
2025-12-18	333.180000	337.6500	330.280000	330.6700	+0.085%	376,882	+11.906%
2025-12-17	328.890000	338.1500	327.602200	330.3900	-0.763%	452,032	+12.001%
2025-12-16	333.230000	335.5500	329.221000	332.9300	+0.335%	411,177	+11.146%
2025-12-15	332.890000	333.6900	328.170000	331.8200	+0.236%	379,847	+11.518%
2025-12-12	337.420000	340.0000	328.870000	331.0400	-0.946%	344,396	+11.781%
2025-12-11	335.910000	339.4430	329.910000	334.2000	+0.400%	326,660	+10.724%
2025-12-10	320.060000	333.6900	318.330000	332.8700	+4.240%	586,871	+11.167%
2025-12-09	318.940000	324.0100	318.750000	319.3300	-0.860%	314,572	+15.880%
2025-12-08	320.390000	324.5200	319.145000	322.1000	-0.488%	387,329	+14.884%
2025-12-05	322.360000	327.8900	321.304400	323.6800	+0.273%	405,599	+14.323%
2025-12-04	321.400000	326.3300	320.500000	322.8000	+0.504%	338,599	+14.634%
2025-12-03	318.620000	324.9600	318.010000	321.1800	+0.457%	491,505	+15.213%
2025-12-02	320.000000	321.0300	314.050000	319.7200	+0.402%	434,478	+15.739%
2025-12-01	314.900000	324.3000	313.970000	318.4400	+0.116%	727,755	+16.204%
2025-11-28	318.630000	320.7399	316.610100	318.0700	+0.630%	154,528	+16.339%
2025-11-26	315.200000	321.1100	315.050000	316.0800	-0.076%	414,210	+17.072%
2025-11-25	307.870000	318.7400	307.870000	316.3200	+3.681%	428,932	+16.983%
2025-11-24	307.230000	310.0300	303.890000	305.0900	-1.377%	714,149	+21.289%
2025-11-21	298.160000	314.2300	295.420000	309.3500	+4.719%	602,171	+19.619%
2025-11-20	306.220000	309.1300	293.430000	295.4100	-2.749%	531,783	+25.263%
2025-11-19	302.690000	307.3000	300.080000	303.7600	+0.760%	389,190	+21.820%
2025-11-18	297.610000	304.2500	295.090000	301.4700	+0.436%	393,868	+22.745%
2025-11-17	306.400000	308.0375	297.720000	300.1600	-2.081%	464,575	+23.281%
2025-11-14	318.300000	318.3000	305.370000	306.5400	-2.978%	669,084	+20.715%
2025-11-13	320.480000	326.7600	314.100000	315.9500	-1.512%	423,798	+17.120%
2025-11-12	319.800000	324.1400	316.890000	320.8000	+0.549%	569,512	+15.349%
2025-11-11	319.400000	322.7900	317.305000	319.0500	+0.336%	267,942	+15.982%
2025-11-10	318.980000	320.9050	313.900100	317.9800	-0.135%	408,830	+16.372%
2025-11-07	316.220000	321.9200	312.660000	318.4100	+0.581%	327,862	+16.215%
2025-11-06	327.010000	330.6400	315.405000	316.5700	-3.845%	469,268	+16.890%
2025-11-05	323.450000	331.7100	320.200000	329.2300	+0.700%	625,345	+12.396%
2025-11-04	325.000000	327.3050	321.300000	326.9400	+0.421%	377,321	+13.183%
2025-11-03	323.690000	332.2950	322.785000	325.5700	+0.160%	591,058	+13.659%
2025-10-31	323.320000	326.3400	320.835000	325.0500	-0.178%	1,057,269	+13.841%
2025-10-30	322.230000	338.7700	320.775000	325.6300	-1.691%	1,141,838	+13.638%
2025-10-29	346.000000	349.9257	329.375000	331.2300	-2.720%	886,783	+11.717%
2025-10-28	337.730000	343.8800	336.710100	340.4900	+0.561%	345,772	+8.679%
2025-10-27	340.790000	341.1400	335.815000	338.5900	-0.124%	411,259	+9.289%
2025-10-24	342.260000	345.0100	338.500000	339.0100	+0.151%	276,559	+9.153%
2025-10-23	331.600000	339.5175	331.600000	338.5000	+2.044%	699,537	+9.318%
2025-10-22	333.530000	338.4000	328.750000	331.7200	-1.053%	425,352	+11.552%
2025-10-21	329.320000	337.6600	327.685000	335.2500	+1.801%	331,671	+10.377%
2025-10-20	325.560000	331.6900	324.765000	329.3200	+1.683%	248,900	+12.365%
2025-10-17	321.780000	325.1150	320.540000	323.8700	+1.498%	429,993	+14.256%
2025-10-16	332.990000	334.3500	318.920000	319.0900	-3.694%	669,640	+15.967%
2025-10-15	330.090000	333.1050	325.815000	331.3300	+0.354%	484,563	+11.683%
2025-10-14	323.660000	332.1800	323.660000	330.1600	+1.513%	398,831	+12.079%
2025-10-13	326.360000	327.6600	323.408700	325.2400	+0.408%	327,796	+13.774%
2025-10-10	322.500000	326.6700	314.950000	323.9200	+0.496%	823,361	+14.238%
2025-10-09	329.500000	330.4800	320.690000	322.3200	-2.366%	488,221	+14.805%
2025-10-08	326.140000	331.1798	321.705000	330.1300	+1.575%	471,608	+12.089%
2025-10-07	329.390000	330.3950	324.870000	325.0100	-1.038%	525,033	+13.855%
2025-10-06	329.140000	331.3100	320.630000	328.4200	+0.113%	626,333	+12.673%
2025-10-03	332.180000	333.5100	327.610000	328.0500	-1.175%	635,770	+12.800%
2025-10-02	331.540000	336.5950	330.725600	331.9500	+0.124%	344,155	+11.475%
2025-10-01	328.830000	333.6100	328.455000	331.5400	+0.784%	371,251	+11.612%
2025-09-30	332.170000	334.4700	327.300000	328.9600	-1.524%	493,161	+12.488%
2025-09-29	331.210000	334.0700	323.430000	334.0500	+1.994%	544,635	+10.774%
2025-09-26	329.990000	331.0700	325.190000	327.5200	-0.067%	420,798	+12.982%
2025-09-25	329.960000	333.0550	326.870000	327.7400	-1.253%	363,094	+12.907%
2025-09-24	334.760000	337.6350	331.530000	331.9000	-1.147%	448,082	+11.491%
2025-09-23	339.130000	342.6000	334.150000	335.7500	-0.894%	525,356	+10.213%
2025-09-22	332.070000	338.9900	327.220000	338.7800	+0.228%	990,254	+9.227%
2025-09-19	332.820000	339.0600	326.625000	338.0100	+1.964%	1,418,655	+9.476%
2025-09-18	335.520000	336.6250	330.780000	331.5000	-0.746%	573,370	+11.626%
2025-09-17	342.350000	346.0500	329.830000	333.9900	-1.843%	978,483	+10.794%
2025-09-16	357.390000	361.8350	338.230000	340.2600	-4.413%	1,099,070	+8.752%
2025-09-15	365.570000	373.1600	354.030000	355.9700	-2.650%	1,133,079	+3.953%
2025-09-12	389.900000	393.1900	363.350000	365.6600	-6.734%	915,866	+1.198%
2025-09-11	379.940000	395.7700	377.895000	392.0600	+3.761%	653,206	-5.616%
2025-09-10	384.110000	388.7350	376.000000	377.8500	-1.143%	454,420	-2.067%
2025-09-09	389.100000	390.3300	379.730000	382.2200	-2.659%	384,075	-3.187%
2025-09-08	394.670000	398.9500	388.650000	392.6600	-0.893%	292,458	-5.761%
2025-09-05	395.000000	402.4450	394.500000	396.2000	+1.079%	351,049	-6.603%
2025-09-04	383.605000	391.9900	373.600000	391.9700	+4.406%	412,294	-5.595%
2025-09-03	377.480000	382.2450	374.180000	375.4300	-0.808%	306,192	-1.436%
2025-09-02	380.525000	380.9450	376.142500	378.4900	-1.918%	487,166	-2.233%
2025-08-29	384.970000	387.7450	383.450000	385.8900	-0.114%	268,455	-4.107%
2025-08-28	393.310000	397.7400	384.240000	386.3300	-1.022%	223,124	-4.217%
2025-08-27	391.090000	396.3000	389.340000	390.3200	-0.682%	381,198	-5.196%
2025-08-26	393.580000	395.5700	391.480000	393.0000	+0.092%	394,739	-5.842%
2025-08-25	393.810000	398.0400	391.210000	392.6400	-1.238%	207,950	-5.756%
2025-08-22	383.010000	400.0500	380.450000	397.5600	+4.177%	289,124	-6.922%
2025-08-21	381.460000	384.7900	380.290000	381.6200	-0.532%	251,597	-3.034%
2025-08-20	383.820000	388.5675	382.800000	383.6600	-0.843%	283,545	-3.550%
2025-08-19	377.320000	388.4400	377.320000	386.9200	+2.346%	345,449	-4.363%
2025-08-18	382.770000	383.0000	376.800000	378.0500	-0.884%	515,358	-2.119%
2025-08-15	392.750000	393.6500	381.320000	381.4200	-2.500%	393,754	-2.984%
2025-08-14	389.990000	394.8000	388.495000	391.2000	-1.950%	426,510	-5.409%
2025-08-13	385.180000	400.1350	383.740000	398.9800	+3.796%	436,389	-7.253%
2025-08-12	369.190000	385.2200	366.545000	384.3900	+4.921%	490,683	-3.733%
2025-08-11	366.970000	367.7800	361.880000	366.3600	-0.057%	553,622	+1.004%
2025-08-08	357.970000	371.0600	357.970000	366.5700	+3.419%	542,505	+0.947%
2025-08-07	358.260000	358.7100	352.620000	354.4500	-0.110%	311,800	+4.398%
2025-08-06	364.510000	366.4700	353.000000	354.8400	-1.777%	473,022	+4.284%
2025-08-05	358.220000	364.7500	356.499700	361.2600	+0.854%	653,226	+2.430%
2025-08-04	352.110000	359.7800	347.620000	358.2000	+1.611%	617,664	+3.305%
2025-08-01	350.710000	353.2400	344.405000	352.5200	-0.617%	975,101	+4.970%
2025-07-31	372.795000	383.0000	351.220000	354.7100	-13.605%	1,276,319	+4.322%
2025-07-30	421.920000	423.4000	408.610000	410.5700	-3.229%	674,597	-9.872%
2025-07-29	429.050000	430.4850	422.884300	424.2700	-0.769%	418,392	-12.782%
2025-07-28	435.580000	435.9200	423.800000	427.5600	-1.735%	391,887	-13.453%
2025-07-25	431.670000	435.7350	428.140000	435.1100	+1.297%	323,990	-14.955%
2025-07-24	425.080000	431.0200	417.480100	429.5400	+1.197%	394,924	-13.852%
2025-07-23	423.220000	429.8000	420.655000	424.4600	+1.347%	383,119	-12.821%
2025-07-22	406.470000	420.3500	405.740000	418.8200	+3.417%	465,084	-11.647%
2025-07-21	412.320000	414.0299	404.810000	404.9800	-1.126%	288,943	-8.628%
2025-07-18	409.050000	410.8250	404.870000	409.5900	+0.644%	307,380	-9.656%
2025-07-17	397.800000	407.5700	397.800000	406.9700	+3.229%	313,453	-9.074%
2025-07-16	400.330000	401.6200	386.760000	394.2400	-1.089%	553,031	-6.138%
2025-07-15	414.330000	415.4300	398.550000	398.5800	-3.889%	818,747	-7.160%
2025-07-14	409.910000	414.7800	408.380000	414.7100	+0.489%	550,778	-10.771%
2025-07-11	411.560000	415.7100	410.280100	412.6900	-0.784%	364,309	-10.335%
2025-07-10	412.480000	421.1900	406.120000	415.9500	+0.827%	423,941	-11.037%
2025-07-09	405.000000	413.1900	401.500000	412.5400	+2.965%	583,282	-10.302%
2025-07-08	398.520000	404.8900	397.300000	400.6600	+0.902%	752,016	-7.642%
2025-07-07	393.970000	405.2000	393.970000	397.0800	-0.184%	545,866	-6.810%
2025-07-03	396.670000	400.0000	394.662100	397.8100	+0.536%	237,479	-6.981%
2025-07-02	394.370000	399.6200	390.283900	395.6900	+1.412%	397,757	-6.482%
2025-07-01	371.490000	394.0200	368.000000	390.1800	+4.494%	539,587	-5.162%
2025-06-30	373.770000	378.4800	370.240000	373.4000	-0.251%	361,035	-0.900%
2025-06-27	378.730000	380.7300	371.775000	374.3400	-0.700%	664,884	-1.149%
2025-06-26	372.690000	379.4400	371.424800	376.9800	+1.396%	289,610	-1.841%
2025-06-25	374.010000	375.9850	369.110000	371.7900	-0.032%	271,945	-0.471%
2025-06-24	368.930000	374.7400	365.020000	371.9100	+2.100%	574,323	-0.503%
2025-06-23	355.030000	365.0600	352.230000	364.2600	+2.689%	478,704	+1.587%
2025-06-20	357.350000	358.6655	349.270000	354.7200	-0.231%	1,316,285	+4.319%
2025-06-18	355.570000	361.2900	354.480000	355.5400	-0.138%	487,930	+4.078%
2025-06-17	355.360000	359.8400	354.230000	356.0300	-0.794%	379,691	+3.935%
2025-06-16	361.320000	361.4400	354.870000	358.8800	+0.544%	604,675	+3.110%
2025-06-13	360.770000	363.4900	354.400000	356.9400	-2.707%	377,755	+3.670%
2025-06-12	366.230000	370.0242	361.260000	366.8700	-0.521%	355,318	+0.864%
2025-06-11	380.500000	380.5000	368.150000	368.7900	-2.519%	302,366	+0.339%
2025-06-10	379.620000	382.9100	377.440000	378.3200	-0.229%	359,182	-2.189%
2025-06-09	380.630000	382.4500	378.400000	379.1900	+0.325%	464,707	-2.413%
2025-06-06	380.980000	386.4381	376.004700	377.9600	-0.190%	315,833	-2.095%
2025-06-05	382.000000	382.8300	378.365000	378.6800	-0.838%	265,340	-2.282%
2025-06-04	379.770000	383.8650	379.240000	381.8800	+0.938%	383,506	-3.100%
2025-06-03	372.210000	379.0100	369.705000	378.3300	+1.644%	316,063	-2.191%
2025-06-02	376.530000	379.0900	368.710000	372.2100	-2.096%	367,628	-0.583%
2025-05-30	386.130000	386.1300	375.620000	380.1800	-1.849%	759,956	-2.667%
2025-05-29	389.840000	390.7300	384.590000	387.3400	-0.201%	232,760	-4.466%
2025-05-28	399.780000	399.7800	388.100000	388.1200	-2.710%	255,147	-4.658%
2025-05-27	390.000000	401.3150	387.945000	398.9300	+3.125%	331,356	-7.242%
2025-05-23	388.533000	388.6750	384.380000	386.8400	-0.675%	242,402	-4.343%
2025-05-22	386.180000	391.8000	384.480000	389.4700	+0.121%	299,892	-4.989%
2025-05-21	398.450000	400.4200	388.660000	389.0000	-3.555%	311,753	-4.874%
2025-05-20	403.700000	408.0400	401.565000	403.3400	-0.650%	255,381	-8.256%
2025-05-19	404.450000	406.4300	402.510000	405.9800	-0.617%	229,967	-8.853%
2025-05-16	401.000000	408.9300	400.617300	408.5000	+1.901%	318,557	-9.415%
2025-05-15	397.740000	401.4900	395.710000	400.8800	+0.373%	220,906	-7.693%
2025-05-14	399.840000	405.0000	398.400000	399.3900	-0.250%	291,719	-7.349%
2025-05-13	403.090000	403.9100	398.660000	400.3900	-0.157%	287,982	-7.580%
2025-05-12	403.585000	407.1200	398.170000	401.0200	+2.744%	591,114	-7.725%
2025-05-09	391.380000	395.1400	390.170000	390.3100	-0.225%	298,388	-5.193%
2025-05-08	388.050000	393.8200	386.525000	391.1900	+1.777%	406,689	-5.407%
2025-05-07	386.380000	388.3300	381.130000	384.3600	-0.288%	603,112	-3.726%
2025-05-06	380.390000	389.0800	378.950000	385.4700	+0.109%	428,446	-4.003%
2025-05-05	382.890000	389.1200	382.890000	385.0500	-0.306%	341,939	-3.898%
2025-05-02	383.510000	388.4700	383.510000	386.2300	+1.696%	263,668	-4.192%
2025-05-01	379.770000	386.0700	379.390000	379.7900	+0.082%	300,976	-2.567%
2025-04-30	375.370000	380.4800	372.620000	379.4800	+0.074%	399,116	-2.488%
2025-04-29	375.770000	384.1200	374.970000	379.2000	+0.584%	408,039	-2.416%
2025-04-28	375.090000	380.0000	373.637900	377.0000	+0.533%	403,078	-1.846%
2025-04-25	379.100000	380.5400	372.455000	375.0000	-1.675%	558,476	-1.323%
2025-04-24	360.090000	384.1500	355.085000	381.3900	+5.995%	819,414	-2.976%
2025-04-23	364.150000	368.2700	359.530000	359.8200	+1.187%	556,229	+2.840%
2025-04-22	354.600000	357.3600	349.440000	355.6000	+2.343%	434,457	+4.061%
2025-04-21	349.010000	351.4343	344.425000	347.4600	-1.645%	323,042	+6.499%
2025-04-17	351.760000	355.6000	349.010000	353.2700	+1.447%	274,387	+4.747%
2025-04-16	349.720000	355.0200	343.790000	348.2300	-1.108%	454,583	+6.263%
2025-04-15	353.780000	356.6900	348.970000	352.1300	-0.716%	351,851	+5.086%
2025-04-14	351.705000	357.5650	345.930000	354.6700	+2.034%	535,857	+4.334%
2025-04-11	335.870000	348.9900	329.820000	347.6000	+3.302%	684,923	+6.456%
2025-04-10	332.700000	341.5650	324.430000	336.4900	-1.763%	517,247	+9.971%
2025-04-09	314.280000	346.0500	311.410000	342.5300	+8.020%	754,567	+8.031%
2025-04-08	333.620000	339.0800	311.790000	317.1000	-3.063%	846,540	+16.695%
2025-04-07	318.165000	337.8000	316.170000	327.1200	-0.052%	1,205,183	+13.121%
2025-04-04	316.420000	333.2650	312.600000	327.2900	+0.058%	834,303	+13.062%
2025-04-03	332.510000	335.0800	322.660000	327.1000	-6.068%	569,914	+13.127%
2025-04-02	338.050000	350.3200	338.050000	348.2300	+1.472%	524,882	+6.263%
2025-04-01	339.690000	345.1850	335.720000	343.1800	+0.787%	473,156	+7.827%
2025-03-31	338.520000	345.1000	334.750000	340.5000	-0.616%	535,083	+8.675%
2025-03-28	346.630000	349.5800	340.180000	342.6100	-1.974%	557,563	+8.006%
2025-03-27	346.930000	352.4100	342.955000	349.5100	+0.781%	382,937	+5.874%
2025-03-26	348.510000	352.4600	346.535000	346.8000	-0.673%	360,205	+6.701%
2025-03-25	349.360000	354.5700	345.170000	349.1500	+0.129%	513,441	+5.983%
2025-03-24	339.860000	349.0350	339.765000	348.7000	+3.690%	450,786	+6.120%
2025-03-21	335.880000	337.1000	328.640000	336.2900	-0.884%	1,475,292	+10.036%
2025-03-20	343.350000	348.7400	338.970000	339.2900	-2.531%	564,568	+9.063%
2025-03-19	339.940000	350.1100	339.940000	348.1000	+2.307%	450,379	+6.303%
2025-03-18	341.360000	343.5350	339.720000	340.2500	-0.735%	329,879	+8.755%
2025-03-17	335.350000	345.7600	335.105000	342.7700	+2.042%	381,812	+7.956%
2025-03-14	330.960000	336.9300	328.000000	335.9100	+2.904%	349,423	+10.160%
2025-03-13	329.230000	332.3600	324.690000	326.4300	-0.947%	401,651	+13.360%
2025-03-12	332.100000	333.2800	325.735000	329.5500	-0.333%	375,360	+12.286%
2025-03-11	335.290000	337.8875	328.975000	330.6500	-1.463%	448,309	+11.913%
2025-03-10	332.970000	338.9800	332.416500	335.5600	-0.173%	483,141	+10.275%
2025-03-07	333.140000	338.7600	328.090000	336.1400	+0.520%	343,286	+10.085%
2025-03-06	333.760000	336.4050	329.430000	334.4000	-0.745%	386,995	+10.658%
2025-03-05	330.970000	338.8650	328.480000	336.9100	+3.078%	427,913	+9.833%
2025-03-04	327.410000	332.9150	321.930000	326.8500	-1.850%	421,312	+13.214%
2025-03-03	341.700000	343.7100	330.650000	333.0100	-2.274%	331,405	+11.120%
2025-02-28	336.610000	341.5600	336.340000	340.7600	+1.686%	568,793	+8.593%
2025-02-27	337.330000	340.8300	333.470100	335.1100	-0.987%	317,317	+10.423%
2025-02-26	340.460000	343.4284	338.210000	338.4500	-0.251%	246,340	+9.334%
2025-02-25	334.050000	342.2300	333.020000	339.3000	+2.113%	452,856	+9.060%

document.getElementById("qDZlYj").onerror = function(){this.style.display='none';}; .dark-mode .XGfTnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGfTnT{ color: #333333; background-color: white; border: 2px solid #333333; }CSLCarlisle Companies, Inc.stock NYSE

CSL
Carlisle Companies, Inc.
stock NYSE