CSL - CARLISLE COMPANIES INC
333.62
7.760 2.326%
Share volume: 270,513
Last Updated: 03-31-2026
Rubber And Plastic Products/Fabricated Rubber Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$325.86
7.76
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $332.50 | $332.50 | $341.39 | $341.39 | $327.20 | $327.20 | $333.62 | $333.62 | 270,513 | $270,513.00 |
| 03-30-2026 | $328.56 | $328.56 | $330.93 | $330.93 | $324.44 | $324.44 | $325.86 | $325.86 | 349,152 | $349,152.00 |
| 03-27-2026 | $332.03 | $332.03 | $332.70 | $332.70 | $325.42 | $325.42 | $325.58 | $325.58 | 395,990 | $395,990.00 |
| 03-26-2026 | $336.57 | $336.57 | $341.47 | $341.47 | $330.78 | $330.78 | $333.64 | $333.64 | 362,764 | $362,764.00 |
| 03-25-2026 | $343.43 | $343.43 | $346.99 | $346.99 | $334.15 | $334.15 | $339.93 | $339.93 | 350,754 | $350,754.00 |
| 03-24-2026 | $332.45 | $332.45 | $342.94 | $342.94 | $331.07 | $331.07 | $339.87 | $339.87 | 336,522 | $336,522.00 |
| 03-23-2026 | $336.96 | $336.96 | $344.91 | $344.91 | $335.00 | $335.00 | $336.88 | $336.88 | 419,186 | $419,186.00 |
| 03-20-2026 | $332.39 | $332.39 | $334.49 | $334.49 | $324.47 | $324.47 | $327.52 | $327.52 | 970,036 | $970,036.00 |
| 03-19-2026 | $334.02 | $334.02 | $337.20 | $337.20 | $328.17 | $328.17 | $332.82 | $332.82 | 424,813 | $424,813.00 |
| 03-18-2026 | $341.65 | $341.65 | $344.52 | $344.52 | $337.43 | $337.43 | $338.83 | $338.83 | 354,554 | $354,554.00 |