Carlisle Companies Incorporated (CSL) Historical Stock Data
332.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSL is up 0.05% a day on average. There have been 16 days where Carlisle Companies Incorporated closed green and 14 days where CSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 331.07 | 332.56 | ↑$1.49 (0.45%) | 328.14 | 332.70 | 176.33K |
| 2025-12-23 | 331.00 | 328.38 | ↓$2.62 (-0.79%) | 327.20 | 333.00 | 265.04K |
| 2025-12-22 | 329.72 | 331.18 | ↑$1.46 (0.44%) | 326.48 | 333.71 | 321.83K |
| 2025-12-19 | 328.90 | 328.74 | ↓$0.16 (-0.05%) | 326.31 | 332.37 | 1.62M |
| 2025-12-18 | 333.18 | 330.67 | ↓$2.51 (-0.75%) | 330.28 | 337.65 | 376.88K |
| 2025-12-17 | 328.89 | 330.39 | ↑$1.50 (0.46%) | 327.60 | 338.15 | 452.03K |
| 2025-12-16 | 333.23 | 332.93 | ↓$0.30 (-0.09%) | 329.22 | 335.55 | 411.18K |
| 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 |
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