Carlisle Companies Incorporated Common Stock (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	335.29	337.89	328.98	330.65	530,824	-4.91(-1.46%)
Mar 10, 2025	332.97	338.98	332.42	335.56	498,093	-0.58(-0.17%)
Mar 07, 2025	333.14	338.76	328.09	336.14	348,491	+1.74(+0.52%)
Mar 06, 2025	333.76	336.40	329.43	334.40	393,822	-2.51(-0.75%)
Mar 05, 2025	330.97	338.87	328.48	336.91	438,656	+10.06(+3.08%)
Mar 04, 2025	327.41	332.92	321.93	326.85	440,282	-6.16(-1.85%)
Mar 03, 2025	341.70	343.71	330.65	333.01	339,497	-7.75(-2.27%)
Feb 28, 2025	336.61	341.56	336.34	340.76	589,385	+5.65(+1.69%)
Feb 27, 2025	337.33	340.83	333.47	335.11	319,171	-3.34(-0.99%)
Feb 26, 2025	340.46	343.43	338.21	338.45	249,019	-0.85(-0.25%)
Feb 25, 2025	334.05	342.23	333.02	339.30	456,807	+7.02(+2.11%)
Feb 24, 2025	335.68	339.30	332.04	332.28	413,820	-2.54(-0.76%)
Feb 21, 2025	345.26	345.26	332.34	334.82	453,379	-8.30(-2.42%)
Feb 20, 2025	350.30	350.30	342.95	343.12	401,012	-7.53(-2.15%)
Feb 19, 2025	355.00	355.00	343.89	350.65	583,704	-4.34(-1.22%)
Feb 18, 2025	357.66	360.74	349.77	354.99	491,827	-1.82(-0.51%)
Feb 14, 2025	359.59	360.91	353.42	356.81	583,823	-2.79(-0.78%)
Feb 13, 2025	354.83	361.68	354.70	359.60	600,874	+6.45(+1.83%)
Feb 12, 2025	351.09	361.55	349.34	353.15	951,464	-3.85(-1.08%)
Feb 11, 2025	353.34	357.94	352.43	357.00	517,084	+3.42(+0.97%)
Feb 10, 2025	351.18	355.34	349.28	353.58	485,142	+4.03(+1.15%)
Feb 07, 2025	349.02	352.54	343.95	349.55	373,446	+1.16(+0.33%)
Feb 06, 2025	346.67	356.84	344.01	348.39	796,363	+6.67(+1.95%)
Feb 05, 2025	361.57	367.17	339.66	341.72	1,111,756	-33.54(-8.94%)
Feb 04, 2025	382.05	383.49	373.60	375.26	556,550	-5.06(-1.33%)
Feb 03, 2025	377.24	384.13	372.47	380.31	472,863	-8.06(-2.07%)
Jan 31, 2025	392.00	396.30	387.79	388.37	301,544	-4.94(-1.25%)
Jan 30, 2025	391.17	397.62	388.93	393.31	380,751	+5.02(+1.29%)
Jan 29, 2025	392.22	396.27	386.93	388.29	276,461	-6.06(-1.54%)
Jan 28, 2025	395.81	396.73	390.21	394.36	268,610	-2.01(-0.51%)
Jan 27, 2025	397.74	400.07	393.32	396.37	309,060	-5.31(-1.32%)
Jan 24, 2025	405.00	406.48	401.36	401.68	221,058	-2.48(-0.61%)
Jan 23, 2025	400.97	410.71	400.21	404.17	459,906	+2.82(+0.70%)
Jan 22, 2025	407.39	408.05	399.03	401.35	407,264	-5.75(-1.41%)
Jan 21, 2025	403.55	408.03	401.08	407.10	366,849	+8.37(+2.10%)
Jan 17, 2025	398.88	402.58	393.81	398.73	364,780	+4.44(+1.13%)
Jan 16, 2025	387.62	394.97	383.98	394.30	321,324	+7.28(+1.88%)
Jan 15, 2025	389.33	395.40	380.94	387.01	284,064	+6.24(+1.64%)
Jan 14, 2025	377.41	383.24	375.77	380.77	304,113	+8.66(+2.33%)
Jan 13, 2025	364.93	373.59	364.93	372.12	276,398	+4.05(+1.10%)
Jan 10, 2025	366.43	370.26	363.54	368.07	325,091	-3.68(-0.99%)
Jan 08, 2025	363.72	371.94	359.77	371.75	343,208	+6.95(+1.91%)
Jan 07, 2025	371.52	373.99	362.18	364.80	320,772	-5.60(-1.51%)
Jan 06, 2025	371.32	377.26	368.69	370.40	307,796	+0.31(+0.08%)
Jan 03, 2025	366.20	372.27	364.13	370.09	270,033	+4.77(+1.30%)