CSL - CARLISLE COMPANIES INC
361.7
14.440 3.992%
Share volume: 429,992
Last Updated: 04-17-2026
Rubber And Plastic Products/Fabricated Rubber Products:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$347.26
14.44
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $348.18 | $348.18 | $367.48 | $367.48 | $348.18 | $348.18 | $361.70 | $361.70 | 429,992 | $429,867.00 |
| 04-16-2026 | $350.89 | $350.89 | $355.49 | $355.49 | $344.72 | $344.72 | $347.26 | $347.26 | 407,833 | $407,833.00 |
| 04-15-2026 | $354.49 | $354.49 | $355.13 | $355.13 | $347.97 | $347.97 | $350.62 | $350.62 | 381,047 | $381,047.00 |
| 04-14-2026 | $356.80 | $356.80 | $361.26 | $361.26 | $352.28 | $352.28 | $357.71 | $357.71 | 329,992 | $329,992.00 |
| 04-13-2026 | $347.06 | $347.06 | $357.19 | $357.19 | $342.55 | $342.55 | $356.83 | $356.83 | 348,187 | $348,187.00 |
| 04-10-2026 | $352.87 | $352.87 | $355.00 | $355.00 | $346.87 | $346.87 | $349.27 | $349.27 | 347,146 | $347,146.00 |
| 04-09-2026 | $339.66 | $339.66 | $352.96 | $352.96 | $339.63 | $339.63 | $350.47 | $350.47 | 281,782 | $281,782.00 |
| 04-08-2026 | $347.34 | $347.34 | $356.92 | $356.92 | $340.62 | $340.62 | $343.85 | $343.85 | 480,225 | $480,225.00 |
| 04-07-2026 | $328.73 | $328.73 | $334.14 | $334.14 | $327.11 | $327.11 | $331.56 | $331.56 | 401,763 | $401,763.00 |
| 04-06-2026 | $330.00 | $330.00 | $332.87 | $332.87 | $327.16 | $327.16 | $331.54 | $331.54 | 272,998 | $272,998.00 |