Carlisle Companies Incorporated (CSL) Historical Stock Data
Historical Data
In the past 30 trading days, CSL is up 0.83% a day on average. There have been 19 days where Carlisle Companies Incorporated closed green and 11 days where CSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 379.77 | 379.79 | ↑$0.02 (0.01%) | 379.39 | 386.07 | 300.98K |
| 2025-04-30 | 375.37 | 379.48 | ↑$4.11 (1.09%) | 372.62 | 380.48 | 399.07K |
| 2025-04-29 | 375.77 | 379.20 | ↑$3.43 (0.91%) | 374.97 | 384.12 | 408.04K |
| 2025-04-28 | 375.09 | 377.00 | ↑$1.91 (0.51%) | 373.64 | 380.00 | 403.08K |
| 2025-04-25 | 379.10 | 375.00 | ↓$4.10 (-1.08%) | 372.46 | 380.54 | 558.48K |
| 2025-04-24 | 360.09 | 381.39 | ↑$21.30 (5.92%) | 355.09 | 384.15 | 819.41K |
| 2025-04-23 | 364.15 | 359.82 | ↓$4.33 (-1.19%) | 359.53 | 368.27 | 556.23K |
| 2025-04-22 | 354.60 | 355.60 | ↑$1.00 (0.28%) | 349.44 | 357.36 | 434.41K |
| 2025-04-21 | 349.01 | 347.46 | ↓$1.55 (-0.44%) | 344.43 | 351.43 | 323.04K |
| 2025-04-17 | 351.76 | 353.27 | ↑$1.51 (0.43%) | 349.01 | 355.60 | 274.39K |
| 2025-04-16 | 349.72 | 348.23 | ↓$1.49 (-0.43%) | 343.79 | 355.02 | 454.58K |
| 2025-04-15 | 353.78 | 352.13 | ↓$1.65 (-0.47%) | 348.97 | 356.69 | 351.85K |
| 2025-04-14 | 351.71 | 354.67 | ↑$2.97 (0.84%) | 345.93 | 357.57 | 535.86K |
| 2025-04-11 | 335.87 | 347.60 | ↑$11.73 (3.49%) | 329.82 | 348.99 | 684.92K |
| 2025-04-10 | 332.70 | 336.49 | ↑$3.79 (1.14%) | 324.43 | 341.57 | 517.25K |
| 2025-04-09 | 314.28 | 342.53 | ↑$28.25 (8.99%) | 311.41 | 346.05 | 754.54K |
| 2025-04-08 | 333.62 | 317.10 | ↓$16.52 (-4.95%) | 311.79 | 339.08 | 846.54K |
| 2025-04-07 | 318.17 | 327.12 | ↑$8.95 (2.81%) | 316.17 | 337.80 | 1.21M |
| 2025-04-04 | 316.42 | 327.29 | ↑$10.87 (3.44%) | 312.60 | 333.27 | 834.30K |
| 2025-04-03 | 332.51 | 327.10 | ↓$5.41 (-1.63%) | 322.66 | 335.08 | 569.91K |
| 2025-04-02 | 338.05 | 348.23 | ↑$10.18 (3.01%) | 338.05 | 350.32 | 524.88K |
| 2025-04-01 | 339.69 | 343.18 | ↑$3.49 (1.03%) | 335.72 | 345.19 | 473.16K |
| 2025-03-31 | 338.52 | 340.50 | ↑$1.98 (0.58%) | 334.75 | 345.10 | 535.08K |
| 2025-03-28 | 346.63 | 342.61 | ↓$4.02 (-1.16%) | 340.18 | 349.58 | 557.56K |
| 2025-03-27 | 346.93 | 349.51 | ↑$2.58 (0.74%) | 342.96 | 352.41 | 382.94K |
| 2025-03-26 | 348.51 | 346.80 | ↓$1.71 (-0.49%) | 346.54 | 352.46 | 362.26K |
| 2025-03-25 | 349.36 | 349.15 | ↓$0.21 (-0.06%) | 345.17 | 354.57 | 541.12K |
| 2025-03-24 | 339.86 | 348.70 | ↑$8.84 (2.60%) | 339.77 | 349.04 | 453.88K |
| 2025-03-21 | 335.88 | 336.29 | ↑$0.41 (0.12%) | 328.64 | 337.10 | 1.51M |
| 2025-03-20 | 343.35 | 339.29 | ↓$4.06 (-1.18%) | 338.97 | 348.74 | 575.72K |
Create an account or log in to view more rows.
$CSL diamond balls
$CSL love when bulls come out
$CSL nearing a decent swing entry point
$CSL what caused the sell off in an otherwise good tech market today?
$CSL enjoy your weekend
$CSL upupup!
$CSL Futes looking great
$CSL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CSL Many many bears
$CSL MAY RIP TOMORROW