Carlisle Companies Incorporated Common Stock (NY:CSL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)