CSL
Carlisle Companies Incorporated NYQ · CSL
$345.39
-7.37
(-2.09%)
Neutral · -0.28σ
Price alert —
Loading…
Sign in to get a one-time email the moment CSL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $350.77 | $358.75 | $344.29 | $345.39 | 0.3M |
| 2026-07-16 | $340.64 | $354.82 | $340.64 | $352.76 | 0.4M |
| 2026-07-15 | $336.48 | $345.13 | $336.48 | $344.10 | 0.5M |
| 2026-07-14 | $337.83 | $339.95 | $329.98 | $338.35 | 0.4M |
| 2026-07-13 | $326.92 | $334.23 | $325.82 | $333.20 | 0.9M |
| 2026-07-10 | $330.00 | $335.01 | $329.64 | $330.09 | 0.8M |
| 2026-07-09 | $333.65 | $336.07 | $329.64 | $330.00 | 0.6M |
| 2026-07-08 | $352.47 | $356.84 | $329.78 | $331.00 | 0.8M |
| 2026-07-07 | $366.01 | $369.80 | $348.49 | $353.87 | 0.7M |
| 2026-07-06 | $365.01 | $369.80 | $361.36 | $367.15 | 0.5M |
| 2026-07-02 | $361.78 | $367.27 | $358.56 | $366.73 | 0.5M |
| 2026-07-01 | $369.93 | $369.93 | $352.21 | $360.85 | 0.7M |
| 2026-06-30 | $379.85 | $382.62 | $360.62 | $362.75 | 0.9M |
| 2026-06-29 | $384.06 | $398.97 | $357.26 | $378.47 | 1.0M |
| 2026-06-26 | $385.75 | $389.25 | $380.21 | $388.38 | 0.5M |
| 2026-06-25 | $384.98 | $397.16 | $384.20 | $388.40 | 0.4M |
| 2026-06-24 | $357.77 | $378.98 | $356.54 | $378.53 | 0.5M |
| 2026-06-23 | $354.76 | $358.75 | $351.21 | $352.88 | 0.3M |
| 2026-06-22 | $357.38 | $365.95 | $355.00 | $360.96 | 0.4M |
| 2026-06-18 | $349.91 | $367.26 | $347.90 | $360.96 | 0.8M |
| 2026-06-17 | $354.94 | $363.80 | $341.00 | $342.10 | 0.5M |
| 2026-06-16 | $355.22 | $360.03 | $351.62 | $356.78 | 0.3M |
| 2026-06-15 | $352.34 | $359.55 | $352.34 | $353.55 | 0.4M |
| 2026-06-12 | $345.95 | $350.42 | $342.80 | $343.77 | 0.3M |
| 2026-06-11 | $332.71 | $342.26 | $327.98 | $340.99 | 0.3M |
| 2026-06-10 | $345.89 | $348.92 | $327.75 | $327.82 | 0.4M |
| 2026-06-09 | $341.71 | $350.60 | $341.66 | $347.68 | 0.3M |
| 2026-06-08 | $350.37 | $350.37 | $337.77 | $338.09 | 0.4M |
| 2026-06-05 | $341.24 | $348.00 | $341.24 | $345.98 | 0.2M |
| 2026-06-04 | $347.37 | $348.95 | $340.01 | $342.59 | 0.3M |
| 2026-06-03 | $342.34 | $347.00 | $341.53 | $342.90 | 0.3M |
| 2026-06-02 | $339.97 | $344.99 | $336.84 | $344.24 | 0.3M |
| 2026-06-01 | $339.84 | $341.95 | $331.01 | $338.75 | 0.3M |
| 2026-05-29 | $342.21 | $349.15 | $340.26 | $344.81 | 0.6M |
| 2026-05-28 | $339.12 | $344.26 | $336.35 | $342.69 | 0.2M |
| 2026-05-27 | $346.13 | $349.91 | $342.45 | $344.63 | 0.2M |
| 2026-05-26 | $335.71 | $343.20 | $335.69 | $341.26 | 0.2M |
| 2026-05-22 | $334.75 | $336.63 | $328.24 | $333.80 | 0.3M |
| 2026-05-21 | $324.64 | $335.16 | $322.05 | $332.36 | 0.4M |
| 2026-05-20 | $325.93 | $331.65 | $321.25 | $328.98 | 0.6M |
| 2026-05-19 | $333.78 | $333.78 | $321.49 | $325.67 | 0.6M |
| 2026-05-18 | $331.00 | $336.01 | $330.00 | $333.57 | 0.5M |
| 2026-05-15 | $344.43 | $346.02 | $330.51 | $330.82 | 0.4M |
| 2026-05-14 | $349.63 | $354.79 | $345.02 | $347.95 | 0.3M |
| 2026-05-13 | $346.82 | $352.99 | $344.48 | $345.82 | 0.3M |
| 2026-05-12 | $358.73 | $360.80 | $350.96 | $351.05 | 0.3M |
| 2026-05-11 | $358.68 | $360.99 | $355.84 | $357.60 | 0.3M |
| 2026-05-08 | $362.35 | $364.22 | $354.29 | $360.39 | 0.4M |
| 2026-05-07 | $377.28 | $380.35 | $360.40 | $360.46 | 0.5M |
| 2026-05-06 | $355.47 | $378.27 | $355.47 | $373.96 | 0.5M |
| 2026-05-05 | $348.90 | $357.92 | $346.80 | $355.38 | 0.4M |
| 2026-05-04 | $353.87 | $356.95 | $345.92 | $346.17 | 0.4M |
| 2026-05-01 | $357.52 | $359.34 | $351.70 | $357.04 | 0.3M |
| 2026-04-30 | $348.12 | $356.83 | $346.87 | $355.26 | 0.4M |
| 2026-04-29 | $360.71 | $361.14 | $343.38 | $346.65 | 0.4M |
| 2026-04-28 | $363.07 | $365.88 | $355.22 | $357.06 | 0.5M |
| 2026-04-27 | $361.19 | $365.76 | $352.74 | $361.28 | 0.5M |
| 2026-04-24 | $367.36 | $393.27 | $355.14 | $360.07 | 1.1M |
| 2026-04-23 | $356.02 | $367.54 | $354.22 | $363.70 | 0.6M |
| 2026-04-22 | $354.50 | $362.08 | $350.37 | $353.50 | 0.4M |
| 2026-04-21 | $362.97 | $369.67 | $355.41 | $357.58 | 0.3M |
| 2026-04-20 | $359.84 | $364.62 | $354.63 | $363.15 | 0.4M |
| 2026-04-17 | $348.18 | $367.48 | $348.18 | $361.70 | 0.4M |
| 2026-04-16 | $350.89 | $355.49 | $344.72 | $347.26 | 0.4M |
| 2026-04-15 | $354.49 | $355.13 | $347.97 | $350.62 | 0.4M |
| 2026-04-14 | $356.80 | $361.26 | $352.28 | $357.71 | 0.3M |
| 2026-04-13 | $347.06 | $357.19 | $342.55 | $356.83 | 0.3M |
| 2026-04-10 | $352.87 | $355.00 | $346.87 | $349.27 | 0.3M |
| 2026-04-09 | $339.66 | $352.96 | $339.63 | $350.47 | 0.3M |
| 2026-04-08 | $347.34 | $356.92 | $340.62 | $343.85 | 0.5M |
| 2026-04-07 | $328.73 | $334.14 | $327.11 | $331.56 | 0.4M |
| 2026-04-06 | $330.00 | $332.87 | $327.16 | $331.54 | 0.3M |
| 2026-04-02 | $329.67 | $342.47 | $324.95 | $331.11 | 0.3M |
| 2026-04-01 | $335.00 | $338.83 | $330.24 | $335.02 | 0.3M |
| 2026-03-31 | $332.50 | $341.39 | $327.20 | $333.62 | 0.3M |
| 2026-03-30 | $328.56 | $330.93 | $324.44 | $325.86 | 0.3M |
| 2026-03-27 | $332.03 | $332.70 | $325.42 | $325.58 | 0.4M |
| 2026-03-26 | $336.57 | $341.47 | $330.78 | $333.64 | 0.4M |
| 2026-03-25 | $343.43 | $346.99 | $334.15 | $339.93 | 0.4M |
| 2026-03-24 | $332.45 | $342.94 | $331.07 | $339.87 | 0.3M |
| 2026-03-23 | $336.96 | $344.91 | $335.00 | $336.88 | 0.4M |
| 2026-03-20 | $332.39 | $334.49 | $324.47 | $327.52 | 1.0M |
| 2026-03-19 | $334.02 | $337.20 | $328.17 | $332.82 | 0.4M |
| 2026-03-18 | $341.65 | $344.52 | $337.43 | $338.83 | 0.4M |
| 2026-03-17 | $339.19 | $345.98 | $336.37 | $344.87 | 0.5M |
| 2026-03-16 | $345.22 | $348.24 | $333.33 | $334.72 | 0.4M |
| 2026-03-13 | $347.11 | $348.31 | $339.19 | $341.40 | 0.4M |
| 2026-03-12 | $347.48 | $352.61 | $341.94 | $343.38 | 0.5M |
| 2026-03-11 | $351.21 | $353.62 | $345.30 | $352.99 | 0.4M |
| 2026-03-10 | $350.56 | $359.80 | $346.00 | $352.90 | 0.6M |
| 2026-03-09 | $353.35 | $358.96 | $337.56 | $352.94 | 0.8M |
| 2026-03-06 | $364.87 | $365.52 | $350.69 | $354.56 | 0.5M |
| 2026-03-05 | $384.69 | $389.86 | $372.14 | $374.78 | 0.3M |
| 2026-03-04 | $390.32 | $393.61 | $382.35 | $389.20 | 0.2M |
| 2026-03-03 | $385.44 | $389.80 | $377.66 | $388.76 | 0.3M |
| 2026-03-02 | $387.54 | $394.82 | $380.08 | $393.73 | 0.3M |
| 2026-02-27 | $392.36 | $396.24 | $388.76 | $394.77 | 0.4M |
| 2026-02-26 | $391.76 | $399.99 | $391.59 | $395.59 | 0.2M |
| 2026-02-25 | $409.22 | $412.05 | $388.02 | $393.73 | 0.4M |
| 2026-02-24 | $402.37 | $408.61 | $399.68 | $407.86 | 0.3M |
| 2026-02-23 | $408.38 | $414.07 | $398.67 | $400.67 | 0.2M |
| 2026-02-20 | $409.09 | $417.56 | $405.77 | $409.02 | 0.5M |
| 2026-02-19 | $402.48 | $410.01 | $401.10 | $407.65 | 0.3M |
| 2026-02-18 | $407.82 | $415.72 | $402.62 | $405.63 | 0.5M |
| 2026-02-17 | $406.12 | $413.45 | $401.37 | $408.06 | 0.5M |
| 2026-02-13 | $413.70 | $424.45 | $407.28 | $409.04 | 0.5M |
| 2026-02-12 | $421.72 | $432.91 | $416.00 | $416.55 | 0.7M |
| 2026-02-11 | $413.24 | $420.00 | $409.19 | $418.74 | 0.5M |
| 2026-02-10 | $406.47 | $418.64 | $401.11 | $416.44 | 0.7M |
| 2026-02-09 | $403.68 | $406.04 | $397.47 | $401.71 | 0.3M |
| 2026-02-06 | $409.10 | $415.77 | $402.03 | $403.86 | 0.8M |
| 2026-02-05 | $393.73 | $403.22 | $389.03 | $401.01 | 0.8M |
| 2026-02-04 | $382.99 | $398.77 | $365.63 | $395.36 | 1.9M |
| 2026-02-03 | $343.18 | $356.97 | $342.00 | $355.84 | 0.8M |
| 2026-02-02 | $341.37 | $347.90 | $338.76 | $343.48 | 0.6M |
| 2026-01-30 | $339.00 | $344.86 | $335.40 | $340.89 | 0.4M |
| 2026-01-29 | $337.54 | $343.85 | $335.53 | $342.01 | 0.5M |
| 2026-01-28 | $345.71 | $345.83 | $339.66 | $341.01 | 0.5M |
| 2026-01-27 | $348.19 | $353.20 | $344.67 | $346.10 | 0.3M |
| 2026-01-26 | $350.19 | $353.25 | $346.59 | $350.19 | 0.2M |
| 2026-01-23 | $353.96 | $358.33 | $348.30 | $349.15 | 0.3M |
| 2026-01-22 | $360.78 | $365.00 | $354.56 | $357.89 | 0.3M |
| 2026-01-21 | $352.76 | $363.61 | $350.68 | $358.58 | 0.4M |
| 2026-01-20 | $357.44 | $361.08 | $348.59 | $349.54 | 0.3M |