CSL - CARLISLE COMPANIES INC
374.78
-14.420 -3.848%
Share volume: 282,235
Last Updated: 03-05-2026
Rubber And Plastic Products/Fabricated Rubber Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$389.20
-14.42
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $384.69 | $384.69 | $389.86 | $389.86 | $372.14 | $372.14 | $374.78 | $374.78 | 282,235 | $282,235.00 |
| 03-04-2026 | $390.32 | $390.32 | $393.61 | $393.61 | $382.35 | $382.35 | $389.20 | $389.20 | 217,886 | $217,886.00 |
| 03-03-2026 | $385.44 | $385.44 | $389.80 | $389.80 | $377.66 | $377.66 | $388.76 | $388.76 | 287,712 | $287,712.00 |
| 03-02-2026 | $387.54 | $387.54 | $394.82 | $394.82 | $380.08 | $380.08 | $393.73 | $393.73 | 331,591 | $331,591.00 |
| 02-27-2026 | $392.36 | $392.36 | $396.24 | $396.24 | $388.76 | $388.76 | $394.77 | $394.77 | 432,937 | $432,937.00 |
| 02-26-2026 | $391.76 | $391.76 | $399.99 | $399.99 | $391.59 | $391.59 | $395.59 | $395.59 | 249,748 | $249,748.00 |
| 02-25-2026 | $409.22 | $409.22 | $412.05 | $412.05 | $388.02 | $388.02 | $393.73 | $393.73 | 434,818 | $434,818.00 |
| 02-24-2026 | $402.37 | $402.37 | $408.61 | $408.61 | $399.68 | $399.68 | $407.86 | $407.86 | 338,507 | $338,507.00 |
| 02-23-2026 | $408.38 | $408.38 | $414.07 | $414.07 | $398.67 | $398.67 | $400.67 | $400.67 | 242,974 | $242,974.00 |
| 02-20-2026 | $409.09 | $409.09 | $417.56 | $417.56 | $405.77 | $405.77 | $409.02 | $409.02 | 466,126 | $466,126.00 |