Carlisle Companies Incorporated (CSL) Historical Stock Data
336.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSL is up 0.67% a day on average. There have been 18 days where Carlisle Companies Incorporated closed green and 12 days where CSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 339.94 | 348.10 | ↑$8.16 (2.40%) | 339.94 | 350.11 | 476.59K |
| 2025-03-18 | 341.36 | 340.25 | ↓$1.11 (-0.33%) | 339.72 | 343.54 | 336.53K |
| 2025-03-17 | 335.35 | 342.77 | ↑$7.42 (2.21%) | 335.11 | 345.76 | 391.25K |
| 2025-03-14 | 330.96 | 335.91 | ↑$4.95 (1.50%) | 328.00 | 336.93 | 356.32K |
| 2025-03-13 | 329.23 | 326.43 | ↓$2.80 (-0.85%) | 324.69 | 332.36 | 485.60K |
| 2025-03-12 | 332.10 | 329.55 | ↓$2.55 (-0.77%) | 325.74 | 333.28 | 380.47K |
| 2025-03-11 | 335.29 | 330.65 | ↓$4.64 (-1.38%) | 328.98 | 337.89 | 530.82K |
| 2025-03-10 | 332.97 | 335.56 | ↑$2.59 (0.78%) | 332.42 | 338.98 | 498.10K |
| 2025-03-07 | 333.14 | 336.14 | ↑$3.00 (0.90%) | 328.09 | 338.76 | 348.49K |
| 2025-03-06 | 333.76 | 334.40 | ↑$0.64 (0.19%) | 329.43 | 336.41 | 393.82K |
| 2025-03-05 | 330.97 | 336.91 | ↑$5.94 (1.79%) | 328.48 | 338.87 | 438.72K |
| 2025-03-04 | 327.41 | 326.85 | ↓$0.56 (-0.17%) | 321.93 | 332.92 | 440.28K |
| 2025-03-03 | 341.70 | 333.01 | ↓$8.69 (-2.54%) | 330.65 | 343.71 | 339.50K |
| 2025-02-28 | 336.61 | 340.76 | ↑$4.15 (1.23%) | 336.34 | 341.56 | 589.38K |
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