Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

397.07 +1.38 (+0.35%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 394.37 399.62 390.28 395.69 397,757 +5.51(+1.41%)
Jul 01, 2025 371.49 394.02 368.00 390.18 539,587 +16.78(+4.49%)
Jun 30, 2025 373.77 378.48 370.24 373.40 361,035 -0.94(-0.25%)
Jun 27, 2025 378.73 380.73 371.77 374.34 664,884 -2.64(-0.70%)
Jun 26, 2025 372.69 379.44 371.43 376.98 289,609 +5.19(+1.40%)
Jun 25, 2025 374.01 375.99 369.11 371.79 271,945 -0.12(-0.03%)
Jun 24, 2025 368.93 374.74 365.02 371.91 574,323 +7.65(+2.10%)
Jun 23, 2025 355.03 365.06 352.23 364.26 478,668 +9.54(+2.69%)
Jun 20, 2025 357.35 358.67 349.27 354.72 1,316,285 -0.82(-0.23%)
Jun 18, 2025 355.57 361.29 354.48 355.54 487,930 -0.49(-0.14%)
Jun 17, 2025 355.36 359.84 354.23 356.03 379,686 -2.85(-0.79%)
Jun 16, 2025 361.32 361.44 354.87 358.88 604,675 +1.94(+0.54%)
Jun 13, 2025 360.77 363.49 354.40 356.94 377,755 -9.93(-2.71%)
Jun 12, 2025 366.23 370.02 361.26 366.87 355,318 -1.92(-0.52%)
Jun 11, 2025 380.50 380.50 368.15 368.79 302,366 -9.53(-2.52%)
Jun 10, 2025 379.62 382.91 377.44 378.32 359,182 -0.87(-0.23%)
Jun 09, 2025 380.63 382.45 378.40 379.19 464,707 +1.23(+0.33%)
Jun 06, 2025 380.98 386.44 376.00 377.96 315,833 -0.72(-0.19%)
Jun 05, 2025 382.00 382.83 378.37 378.68 265,340 -3.20(-0.84%)
Jun 04, 2025 379.77 383.87 379.24 381.88 383,506 +3.55(+0.94%)
Jun 03, 2025 372.21 379.01 369.70 378.33 316,063 +6.12(+1.64%)
Jun 02, 2025 376.53 379.09 368.71 372.21 367,628 -7.97(-2.10%)
May 30, 2025 386.13 386.13 375.62 380.18 759,956 -7.16(-1.85%)
May 29, 2025 389.84 390.73 384.59 387.34 232,760 -0.78(-0.20%)
May 28, 2025 399.78 399.78 388.10 388.12 255,144 -10.81(-2.71%)
May 27, 2025 390.00 401.31 387.94 398.93 331,356 +12.09(+3.13%)
May 23, 2025 388.53 388.68 384.38 386.84 242,402 -2.63(-0.68%)
May 22, 2025 386.18 391.80 384.48 389.47 299,892 +0.47(+0.12%)
May 21, 2025 398.45 400.42 388.66 389.00 311,753 -14.34(-3.56%)
May 20, 2025 403.70 408.04 401.56 403.34 255,381 -2.64(-0.65%)
May 19, 2025 404.45 406.43 402.51 405.98 229,967 -1.52(-0.37%)
May 16, 2025 400.02 407.93 399.64 407.50 319,338 +7.60(+1.90%)
May 15, 2025 396.77 400.51 394.74 399.90 221,448 +1.49(+0.37%)
May 14, 2025 398.86 404.01 397.43 398.41 292,434 -1.00(-0.25%)
May 13, 2025 402.10 402.92 397.68 399.41 288,688 -0.63(-0.16%)
May 12, 2025 402.59 406.12 397.19 400.04 592,564 +10.68(+2.74%)
May 09, 2025 390.42 394.17 389.21 389.36 299,120 -0.88(-0.22%)
May 08, 2025 387.10 392.86 385.58 390.23 407,685 +6.81(+1.78%)
May 07, 2025 385.43 387.38 380.20 383.42 604,592 -1.11(-0.29%)
May 06, 2025 379.46 388.13 378.02 384.53 429,497 +0.42(+0.11%)
May 05, 2025 381.95 388.17 381.95 384.11 342,773 -1.18(-0.31%)
May 02, 2025 382.57 387.52 382.57 385.29 264,315 +6.43(+1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.