CSL - CARLISLE COMPANIES INC
351.05
-6.550 -1.866%
Share volume: 317,709
Last Updated: 05-12-2026
Rubber And Plastic Products/Fabricated Rubber Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$357.60
-6.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $358.73 | $358.73 | $360.80 | $360.80 | $350.96 | $350.96 | $351.05 | $351.05 | 317,709 | $317,709.00 |
| 05-11-2026 | $358.68 | $358.68 | $360.99 | $360.99 | $355.84 | $355.84 | $357.60 | $357.60 | 310,149 | $310,149.00 |
| 05-08-2026 | $362.35 | $362.35 | $364.22 | $364.22 | $354.29 | $354.29 | $360.39 | $360.39 | 378,464 | $378,464.00 |
| 05-07-2026 | $377.28 | $377.28 | $380.35 | $380.35 | $360.40 | $360.40 | $360.46 | $360.46 | 508,848 | $508,848.00 |
| 05-06-2026 | $355.47 | $355.47 | $378.27 | $378.27 | $355.47 | $355.47 | $373.96 | $373.96 | 499,718 | $499,718.00 |
| 05-05-2026 | $348.90 | $348.90 | $357.92 | $357.92 | $346.80 | $346.80 | $355.38 | $355.38 | 424,891 | $424,891.00 |
| 05-04-2026 | $353.87 | $353.87 | $356.95 | $356.95 | $345.92 | $345.92 | $346.17 | $346.17 | 363,746 | $363,746.00 |
| 05-01-2026 | $357.52 | $357.52 | $359.34 | $359.34 | $351.70 | $351.70 | $357.04 | $357.04 | 341,556 | $341,556.00 |
| 04-30-2026 | $348.12 | $348.12 | $356.83 | $356.83 | $346.87 | $346.87 | $355.26 | $355.26 | 399,345 | $399,345.00 |
| 04-29-2026 | $360.71 | $360.71 | $361.14 | $361.14 | $343.38 | $343.38 | $346.65 | $346.65 | 399,112 | $399,112.00 |