Carlisle Cos. (CSL) Price: 396.66

Carlisle Cos., Inc. (CSL)

396.66 +4.07 (+1.04%) USD | NYSE | Nov 13, 13:11

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	398.23	401.25	391.97	392.59	266228.0
Nov 11, 2026	392.72	399.05	388.44	397.62	390449.0
Nov 10, 2026	393.25	400.00	388.29	395.23	344025.0
Nov 09, 2026	385.19	399.50	382.46	396.61	336748.0
Nov 06, 2026	372.24	384.25	370.28	375.74	275113.0
Nov 05, 2026	402.00	405.78	377.65	378.96	428475.0
Nov 04, 2026	400.00	409.60	392.23	398.82	583855.0
Nov 03, 2026	392.38	393.72	384.94	387.31	425780.0
Nov 02, 2026	373.19	394.78	373.19	392.38	348963.0
Oct 30, 2026	371.36	377.14	367.88	376.31	455400.0
Oct 29, 2026	350.97	371.75	349.11	371.36	690456.0
Oct 28, 2026	350.11	352.15	344.65	345.21	490580.0
Oct 27, 2026	347.51	352.09	340.06	348.57	416179.0
Oct 26, 2026	345.60	349.33	342.88	345.97	308835.0
Oct 23, 2026	347.94	350.76	341.04	345.04	294675.0
Oct 22, 2026	337.85	353.59	337.85	352.60	420332.0
Oct 21, 2026	342.03	345.79	337.26	340.10	468760.0
Oct 20, 2026	336.81	341.12	331.28	339.79	332509.0
Oct 19, 2026	334.26	335.52	329.18	330.47	373596.0
Oct 16, 2026	335.73	341.87	330.52	333.86	451610.0
Oct 15, 2026	324.89	340.50	324.89	335.49	490675.0
Oct 14, 2026	323.33	326.60	321.01	326.49	404097.0
Oct 13, 2026	317.17	329.66	317.17	328.85	494937.0
Oct 12, 2026	323.60	323.60	317.46	319.57	335277.0
Oct 09, 2026	323.35	323.35	315.78	320.36	336931.0

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