Carlisle Cos. (CSL) Price: 329.34

Carlisle Cos., Inc. (CSL)

329.34 +4.13 (+1.27%) USD | NYSE | Oct 02, 16:00

329.56 +0.22 (+0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	331.46	336.00	329.33	329.34	373856.0
Oct 01, 2026	320.76	325.93	315.51	325.21	420888.0
Sep 30, 2026	327.17	330.31	322.13	322.17	359064.0
Sep 29, 2026	327.00	331.05	323.88	325.66	275618.0
Sep 28, 2026	322.71	328.18	320.96	326.32	463736.0
Sep 25, 2026	315.18	328.55	313.04	326.37	607028.0
Sep 24, 2026	322.62	327.95	311.52	314.13	701033.0
Sep 23, 2026	325.32	330.08	323.75	323.96	378344.0
Sep 22, 2026	324.86	333.42	312.30	328.55	755462.0
Sep 21, 2026	321.80	321.80	310.39	317.85	524016.0
Sep 18, 2026	319.60	320.30	313.69	314.70	1.224M
Sep 17, 2026	324.19	324.58	317.56	320.37	501247.0
Sep 16, 2026	325.10	326.49	316.14	317.54	554958.0
Sep 15, 2026	329.75	329.97	322.47	324.25	891570.0
Sep 14, 2026	329.00	333.42	326.94	327.92	517561.0
Sep 11, 2026	332.68	336.06	331.38	335.24	415951.0
Sep 10, 2026	334.49	334.49	327.21	329.74	429445.0
Sep 09, 2026	343.69	343.69	336.55	337.53	568438.0
Sep 08, 2026	350.60	353.65	340.79	341.48	361890.0
Sep 04, 2026	343.11	354.55	341.95	352.14	401365.0
Sep 03, 2026	344.99	347.21	339.66	345.04	647796.0
Sep 02, 2026	335.70	345.65	331.85	341.93	616150.0
Sep 01, 2026	342.77	347.74	334.35	334.85	500315.0
Aug 31, 2026	352.50	355.30	343.06	346.58	3.663M
Aug 28, 2026	362.52	363.66	353.00	356.53	374716.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks