Carlisle Companies Incorporated (CSL) Historical Stock Data
331.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSL is up 0.06% a day on average. There have been 17 days where Carlisle Companies Incorporated closed green and 13 days where CSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 332.89 | 331.82 | ↓$1.07 (-0.32%) | 328.17 | 333.69 | 379.85K |
| 2025-12-12 | 337.42 | 331.04 | ↓$6.38 (-1.89%) | 328.87 | 340.00 | 344.40K |
| 2025-12-11 | 335.91 | 334.20 | ↓$1.71 (-0.51%) | 329.91 | 339.44 | 326.66K |
| 2025-12-10 | 320.06 | 332.87 | ↑$12.81 (4.00%) | 318.33 | 333.69 | 586.87K |
| 2025-12-09 | 318.94 | 319.33 | ↑$0.39 (0.12%) | 318.75 | 324.01 | 314.57K |
| 2025-12-08 | 320.39 | 322.10 | ↑$1.71 (0.53%) | 319.15 | 324.52 | 387.33K |
| 2025-12-05 | 322.36 | 323.68 | ↑$1.32 (0.41%) | 321.30 | 327.89 | 405.60K |
| 2025-12-04 | 321.40 | 322.80 | ↑$1.40 (0.44%) | 320.50 | 326.33 | 338.60K |
| 2025-12-03 | 318.62 | 321.18 | ↑$2.56 (0.80%) | 318.01 | 324.96 | 491.49K |
| 2025-12-02 | 320.00 | 319.72 | ↓$0.28 (-0.09%) | 314.05 | 321.03 | 434.48K |
| 2025-12-01 | 314.90 | 318.44 | ↑$3.54 (1.12%) | 313.97 | 324.30 | 727.75K |
| 2025-11-28 | 318.63 | 318.07 | ↓$0.56 (-0.18%) | 316.61 | 320.74 | 154.53K |
| 2025-11-26 | 315.20 | 316.08 | ↑$0.88 (0.28%) | 315.05 | 321.11 | 414.21K |
| 2025-11-25 | 307.87 | 316.32 | ↑$8.45 (2.74%) | 307.87 | 318.74 | 428.93K |
| 2025-11-24 | 307.23 | 305.09 | ↓$2.14 (-0.70%) | 303.89 | 310.03 | 714.15K |
| 2025-11-21 | 298.16 | 309.35 | ↑$11.19 (3.75%) | 295.42 | 314.23 | 602.17K |
| 2025-11-20 | 306.22 | 295.41 | ↓$10.81 (-3.53%) | 293.43 | 309.13 | 531.78K |
| 2025-11-19 | 302.69 | 303.76 | ↑$1.07 (0.35%) | 300.08 | 307.30 | 389.19K |
| 2025-11-18 | 297.61 | 301.47 | ↑$3.86 (1.30%) | 295.09 | 304.25 | 393.87K |
| 2025-11-17 | 306.40 | 300.16 | ↓$6.24 (-2.04%) | 297.72 | 308.04 | 464.56K |
| 2025-11-14 | 318.30 | 306.54 | ↓$11.76 (-3.69%) | 305.37 | 318.30 | 669.08K |
| 2025-11-13 | 320.48 | 315.95 | ↓$4.53 (-1.41%) | 314.10 | 326.76 | 423.80K |
| 2025-11-12 | 319.80 | 320.80 | ↑$1.00 (0.31%) | 316.89 | 324.14 | 569.51K |
| 2025-11-11 | 319.40 | 319.05 | ↓$0.35 (-0.11%) | 317.31 | 322.79 | 267.94K |
| 2025-11-10 | 318.98 | 317.98 | ↓$1.00 (-0.31%) | 313.90 | 320.91 | 408.83K |
| 2025-11-07 | 316.22 | 318.41 | ↑$2.19 (0.69%) | 312.66 | 321.92 | 327.86K |
| 2025-11-06 | 327.01 | 316.57 | ↓$10.44 (-3.19%) | 315.41 | 330.64 | 469.27K |
| 2025-11-05 | 323.45 | 329.23 | ↑$5.78 (1.79%) | 320.20 | 331.71 | 625.35K |
| 2025-11-04 | 325.00 | 326.94 | ↑$1.94 (0.60%) | 321.30 | 327.31 | 377.32K |
| 2025-11-03 | 323.69 | 325.57 | ↑$1.88 (0.58%) | 322.79 | 332.30 | 591.06K |
Create an account or log in to view more rows.
$CSL if your selling dont regret it later
$CSL all in
$CSL This may be your last opportunity to buy on the cheap??
$CSL Bears always win...
Bulls have to be forever bagholders....
$CSL death cross will complete today
$CSL buy SHARES
$CSL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CSL we’re fucked tomorrow boys
$CSL diamond balls
$CSL love when bulls come out