Carlisle Companies Incorporated Common Stock (NY:CSL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	388.05	393.82	386.52	391.19	406,687	+6.83(+1.78%)
May 07, 2025	386.38	388.33	381.13	384.36	603,112	-1.11(-0.29%)
May 06, 2025	380.39	389.08	378.95	385.47	428,446	+0.42(+0.11%)
May 05, 2025	382.89	389.12	382.89	385.05	341,934	-1.18(-0.31%)
May 02, 2025	383.51	388.47	383.51	386.23	263,668	+6.44(+1.70%)
May 01, 2025	379.77	386.07	379.39	379.79	300,976	+0.31(+0.08%)
Apr 30, 2025	375.37	380.48	372.62	379.48	399,022	+0.28(+0.07%)
Apr 29, 2025	375.77	384.12	374.97	379.20	408,039	+2.20(+0.58%)
Apr 28, 2025	375.09	380.00	373.64	377.00	403,073	+2.00(+0.53%)
Apr 25, 2025	379.10	380.54	372.45	375.00	558,476	-6.39(-1.68%)
Apr 24, 2025	360.09	384.15	355.08	381.39	819,364	+21.57(+5.99%)
Apr 23, 2025	364.15	368.27	359.53	359.82	556,228	+4.22(+1.19%)
Apr 22, 2025	354.60	357.36	349.44	355.60	434,407	+8.14(+2.34%)
Apr 21, 2025	349.01	351.43	344.43	347.46	323,042	-5.81(-1.64%)
Apr 17, 2025	351.76	355.60	349.01	353.27	274,387	+5.04(+1.45%)
Apr 16, 2025	349.72	355.02	343.79	348.23	454,579	-3.90(-1.11%)
Apr 15, 2025	353.78	356.69	348.97	352.13	351,851	-2.54(-0.72%)
Apr 14, 2025	351.70	357.56	345.93	354.67	535,857	+7.07(+2.03%)
Apr 11, 2025	335.87	348.99	329.82	347.60	684,923	+11.11(+3.30%)
Apr 10, 2025	332.70	341.56	324.43	336.49	517,247	-6.04(-1.76%)
Apr 09, 2025	314.28	346.05	311.41	342.53	754,523	+25.43(+8.02%)
Apr 08, 2025	333.62	339.08	311.79	317.10	846,540	-10.02(-3.06%)
Apr 07, 2025	318.17	335.81	316.17	327.12	1,205,146	-0.17(-0.05%)
Apr 04, 2025	316.42	333.26	312.60	327.29	834,303	+0.19(+0.06%)
Apr 03, 2025	332.51	335.08	322.66	327.10	569,912	-21.13(-6.07%)
Apr 02, 2025	338.05	350.32	338.05	348.23	524,877	+5.05(+1.47%)
Apr 01, 2025	339.69	345.19	335.72	343.18	473,155	+2.68(+0.79%)
Mar 31, 2025	338.52	345.10	334.75	340.50	535,083	-2.11(-0.62%)
Mar 28, 2025	346.63	349.58	340.18	342.61	557,563	-6.90(-1.97%)
Mar 27, 2025	346.93	352.41	342.95	349.51	382,937	+2.71(+0.78%)
Mar 26, 2025	348.51	352.46	346.54	346.80	362,259	-2.35(-0.67%)
Mar 25, 2025	349.36	354.57	345.17	349.15	541,117	+0.45(+0.13%)
Mar 24, 2025	339.86	349.04	339.76	348.70	453,881	+12.41(+3.69%)
Mar 21, 2025	335.88	337.10	328.64	336.29	1,513,432	-3.00(-0.88%)
Mar 20, 2025	343.35	348.74	338.97	339.29	575,715	-8.81(-2.53%)
Mar 19, 2025	339.94	350.11	339.94	348.10	476,588	+7.85(+2.31%)
Mar 18, 2025	341.36	343.54	339.72	340.25	336,533	-2.52(-0.74%)
Mar 17, 2025	335.35	345.76	335.11	342.77	391,245	+6.86(+2.04%)
Mar 14, 2025	330.96	336.93	328.00	335.91	356,318	+9.48(+2.90%)
Mar 13, 2025	329.23	332.36	324.69	326.43	485,604	-3.12(-0.95%)
Mar 12, 2025	332.10	333.28	325.74	329.55	380,373	-1.10(-0.33%)
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%)