Carlisle Companies Incorporated (CSL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 389.73 | 391.82 | 380.51 | 387.49 | +1.22% | 278,700 |
| 2026-08-06 | 382.91 | 389.04 | 378.28 | 382.83 | -0.65% | 406,800 |
| 2026-08-05 | 383.57 | 393.01 | 381.25 | 385.32 | -0.29% | 347,900 |
| 2026-08-04 | 373.25 | 386.50 | 370.85 | 386.43 | +3.92% | 408,400 |
| 2026-08-03 | 364.81 | 372.08 | 363.67 | 371.86 | +3.32% | 419,400 |
| 2026-07-31 | 366.65 | 366.66 | 351.00 | 359.92 | -2.69% | 577,500 |
| 2026-07-30 | 357.86 | 375.02 | 356.57 | 369.88 | +10.56% | 715,800 |
| 2026-07-29 | 342.50 | 342.50 | 320.23 | 334.54 | -3.79% | 1,108,300 |
| 2026-07-28 | 345.37 | 352.78 | 344.19 | 347.72 | +2.07% | 417,100 |
| 2026-07-27 | 342.15 | 349.24 | 338.80 | 340.66 | +1.37% | 470,300 |
| 2026-07-24 | 331.86 | 341.07 | 331.86 | 336.04 | +1.35% | 319,700 |
| 2026-07-23 | 324.00 | 334.13 | 321.01 | 331.55 | +1.15% | 558,900 |
| 2026-07-22 | 325.27 | 328.99 | 321.79 | 327.78 | +1.60% | 439,600 |
| 2026-07-21 | 326.23 | 328.59 | 322.22 | 322.61 | -1.44% | 520,693 |
| 2026-07-20 | 341.79 | 347.63 | 325.62 | 327.31 | -5.23% | 538,558 |
| 2026-07-17 | 350.77 | 358.75 | 344.29 | 345.39 | -2.09% | 286,100 |
| 2026-07-16 | 340.64 | 354.82 | 340.64 | 352.76 | +2.52% | 394,000 |
| 2026-07-15 | 336.48 | 345.13 | 336.48 | 344.10 | +1.70% | 498,500 |
| 2026-07-14 | 337.83 | 339.95 | 329.98 | 338.35 | +1.55% | 371,700 |
| 2026-07-13 | 326.92 | 334.23 | 325.82 | 333.20 | +0.94% | 907,300 |
| 2026-07-10 | 330.00 | 335.01 | 329.64 | 330.09 | +0.03% | 811,600 |
| 2026-07-09 | 333.65 | 336.07 | 329.64 | 330.00 | -0.30% | 610,000 |
| 2026-07-08 | 352.47 | 356.84 | 329.78 | 331.00 | -6.46% | 758,800 |
| 2026-07-07 | 366.01 | 369.80 | 348.49 | 353.87 | -3.62% | 655,700 |
| 2026-07-06 | 365.01 | 369.80 | 361.36 | 367.15 | +0.11% | 536,800 |
| 2026-07-02 | 361.78 | 367.27 | 358.56 | 366.73 | +1.63% | 503,700 |
| 2026-07-01 | 369.93 | 369.93 | 352.21 | 360.85 | -0.52% | 681,800 |
| 2026-06-30 | 379.85 | 382.62 | 360.62 | 362.75 | -4.15% | 938,300 |
| 2026-06-29 | 384.06 | 398.97 | 357.26 | 378.47 | -2.55% | 962,500 |
| 2026-06-26 | 385.75 | 389.25 | 380.21 | 388.38 | -0.01% | 526,500 |
| 2026-06-25 | 384.98 | 397.16 | 384.20 | 388.40 | +2.61% | 432,900 |
| 2026-06-24 | 357.77 | 378.98 | 356.54 | 378.53 | +7.27% | 521,300 |
| 2026-06-23 | 354.76 | 358.75 | 351.21 | 352.88 | -2.24% | 292,100 |
| 2026-06-22 | 357.38 | 365.95 | 355.00 | 360.96 | +0.00% | 423,700 |
| 2026-06-18 | 349.91 | 367.26 | 347.90 | 360.96 | +5.51% | 813,200 |
| 2026-06-17 | 354.94 | 363.80 | 341.00 | 342.10 | -4.11% | 454,800 |
| 2026-06-16 | 355.22 | 360.03 | 351.62 | 356.78 | +0.91% | 259,300 |
| 2026-06-15 | 352.34 | 359.55 | 352.34 | 353.55 | +2.84% | 385,500 |
| 2026-06-12 | 345.95 | 350.42 | 342.80 | 343.77 | +0.82% | 261,500 |
| 2026-06-11 | 332.71 | 342.26 | 327.98 | 340.99 | +4.02% | 347,900 |
| 2026-06-10 | 345.89 | 348.92 | 327.75 | 327.82 | -5.71% | 418,800 |
| 2026-06-09 | 341.71 | 350.60 | 341.66 | 347.68 | +2.84% | 303,400 |
| 2026-06-08 | 350.37 | 350.37 | 337.77 | 338.09 | -2.28% | 374,100 |
| 2026-06-05 | 341.24 | 348.00 | 341.24 | 345.98 | +0.99% | 234,500 |
| 2026-06-04 | 347.37 | 348.95 | 340.01 | 342.59 | -0.09% | 250,900 |
| 2026-06-03 | 342.34 | 347.00 | 341.53 | 342.90 | -0.39% | 341,200 |
| 2026-06-02 | 339.97 | 344.99 | 336.84 | 344.24 | +1.62% | 264,981 |
| 2026-06-01 | 339.84 | 341.95 | 331.01 | 338.75 | -1.76% | 273,477 |
| 2026-05-29 | 342.21 | 349.15 | 340.26 | 344.81 | +0.62% | 630,800 |
| 2026-05-28 | 339.12 | 344.26 | 336.35 | 342.69 | -0.56% | 242,800 |
| 2026-05-27 | 346.13 | 349.91 | 342.45 | 344.63 | +0.99% | 218,000 |
| 2026-05-26 | 335.71 | 343.20 | 335.69 | 341.26 | +2.23% | 234,100 |
| 2026-05-22 | 334.75 | 336.63 | 328.24 | 333.80 | +0.43% | 308,400 |
| 2026-05-21 | 324.64 | 335.16 | 322.05 | 332.36 | +1.03% | 447,100 |
| 2026-05-20 | 325.93 | 331.65 | 321.25 | 328.98 | +1.02% | 576,600 |
| 2026-05-19 | 333.78 | 333.78 | 321.49 | 325.67 | -2.37% | 601,900 |
| 2026-05-18 | 331.00 | 336.01 | 330.00 | 333.57 | +0.83% | 459,900 |
| 2026-05-15 | 344.43 | 346.02 | 330.51 | 330.82 | -4.92% | 375,900 |
| 2026-05-14 | 349.63 | 354.79 | 345.02 | 347.95 | +0.62% | 270,600 |
| 2026-05-13 | 346.82 | 352.99 | 344.48 | 345.82 | -1.49% | 258,800 |
| 2026-05-12 | 358.73 | 360.80 | 350.96 | 351.05 | -1.83% | 331,300 |
| 2026-05-11 | 358.68 | 360.99 | 355.84 | 357.60 | -0.77% | 310,100 |
| 2026-05-08 | 362.35 | 364.22 | 354.29 | 360.39 | -0.02% | 378,500 |
| 2026-05-07 | 377.28 | 380.35 | 360.40 | 360.46 | -3.61% | 508,800 |
| 2026-05-06 | 355.47 | 378.27 | 355.47 | 373.96 | +5.23% | 499,700 |
| 2026-05-05 | 348.90 | 357.92 | 346.80 | 355.38 | +2.66% | 424,900 |
| 2026-05-04 | 353.87 | 356.95 | 345.92 | 346.17 | -3.04% | 363,700 |
| 2026-05-01 | 357.52 | 359.34 | 351.70 | 357.04 | +0.50% | 341,600 |
| 2026-04-30 | 348.12 | 356.83 | 346.87 | 355.26 | +2.48% | 399,300 |
| 2026-04-29 | 360.71 | 361.14 | 343.38 | 346.65 | -2.92% | 399,100 |
| 2026-04-28 | 363.07 | 365.88 | 355.22 | 357.06 | -1.17% | 478,100 |
| 2026-04-27 | 361.19 | 365.76 | 352.74 | 361.28 | +0.34% | 473,600 |
| 2026-04-24 | 367.36 | 393.27 | 355.14 | 360.07 | -1.00% | 1,121,700 |
| 2026-04-23 | 356.02 | 367.54 | 354.22 | 363.70 | +2.89% | 572,400 |
| 2026-04-22 | 354.50 | 362.08 | 350.37 | 353.50 | -1.14% | 378,500 |
| 2026-04-21 | 362.97 | 369.67 | 355.41 | 357.58 | -1.53% | 251,100 |
| 2026-04-20 | 359.84 | 364.62 | 354.63 | 363.15 | +0.40% | 377,800 |
| 2026-04-17 | 348.18 | 367.48 | 348.18 | 361.70 | +4.16% | 430,000 |
| 2026-04-16 | 350.89 | 355.49 | 344.72 | 347.26 | -0.96% | 407,800 |
| 2026-04-15 | 354.49 | 355.13 | 347.97 | 350.62 | -1.98% | 381,000 |
| 2026-04-14 | 356.80 | 361.26 | 352.28 | 357.71 | +0.25% | 330,000 |
| 2026-04-13 | 347.06 | 357.19 | 342.55 | 356.83 | +2.16% | 348,200 |
| 2026-04-10 | 352.87 | 355.00 | 346.87 | 349.27 | -0.34% | 347,100 |
| 2026-04-09 | 339.66 | 352.96 | 339.63 | 350.47 | +1.93% | 281,800 |
| 2026-04-08 | 347.34 | 356.92 | 340.62 | 343.85 | +3.71% | 480,200 |
| 2026-04-07 | 328.73 | 334.14 | 327.11 | 331.56 | +0.01% | 401,700 |
| 2026-04-06 | 330.00 | 332.87 | 327.16 | 331.54 | +0.13% | 273,000 |
| 2026-04-02 | 329.67 | 342.47 | 324.95 | 331.11 | -1.17% | 258,900 |
| 2026-04-01 | 335.00 | 338.83 | 330.24 | 335.02 | +0.42% | 314,600 |
| 2026-03-31 | 332.50 | 341.39 | 327.20 | 333.62 | +2.38% | 270,500 |
| 2026-03-30 | 328.56 | 330.93 | 324.44 | 325.86 | +0.09% | 349,100 |
| 2026-03-27 | 332.03 | 332.70 | 325.42 | 325.58 | -2.42% | 396,000 |
| 2026-03-26 | 336.57 | 341.47 | 330.78 | 333.64 | -1.85% | 362,600 |
| 2026-03-25 | 343.43 | 346.99 | 334.15 | 339.93 | +0.02% | 350,800 |
| 2026-03-24 | 332.45 | 342.94 | 331.07 | 339.87 | +0.89% | 336,500 |
| 2026-03-23 | 336.96 | 344.91 | 335.00 | 336.88 | +2.86% | 419,200 |
| 2026-03-20 | 332.39 | 334.49 | 324.47 | 327.52 | -1.59% | 970,000 |
| 2026-03-19 | 334.02 | 337.20 | 328.17 | 332.82 | -1.77% | 424,800 |
| 2026-03-18 | 341.65 | 344.52 | 337.43 | 338.83 | -1.75% | 354,600 |
| 2026-03-17 | 339.19 | 345.98 | 336.37 | 344.87 | +3.03% | 498,100 |
| 2026-03-16 | 345.22 | 348.24 | 333.33 | 334.72 | -1.96% | 446,900 |
| 2026-03-13 | 347.11 | 348.31 | 339.19 | 341.40 | -0.58% | 417,400 |
| 2026-03-12 | 347.48 | 352.61 | 341.94 | 343.38 | -2.72% | 533,500 |
| 2026-03-11 | 351.21 | 353.62 | 345.30 | 352.99 | +0.03% | 416,200 |
| 2026-03-10 | 350.56 | 359.80 | 346.00 | 352.90 | -0.01% | 583,700 |
| 2026-03-09 | 353.35 | 358.96 | 337.56 | 352.94 | -0.46% | 762,500 |
| 2026-03-06 | 364.87 | 365.52 | 350.69 | 354.56 | -5.40% | 451,900 |
| 2026-03-05 | 384.69 | 389.86 | 372.14 | 374.78 | -3.71% | 282,200 |
| 2026-03-04 | 390.32 | 393.61 | 382.35 | 389.20 | +0.11% | 217,900 |
| 2026-03-03 | 385.44 | 389.80 | 377.66 | 388.76 | -1.26% | 287,600 |
| 2026-03-02 | 387.54 | 394.82 | 380.08 | 393.73 | -0.26% | 331,600 |
| 2026-02-27 | 392.36 | 396.24 | 388.76 | 394.77 | -0.21% | 432,900 |
| 2026-02-26 | 391.76 | 399.99 | 391.59 | 395.59 | +0.47% | 249,700 |
| 2026-02-25 | 409.22 | 412.05 | 388.02 | 393.73 | -3.46% | 434,800 |
| 2026-02-24 | 402.37 | 408.61 | 399.68 | 407.86 | +1.79% | 338,500 |
| 2026-02-23 | 408.38 | 414.07 | 398.67 | 400.67 | -2.04% | 243,000 |
| 2026-02-20 | 409.09 | 417.56 | 405.77 | 409.02 | +0.34% | 466,100 |
| 2026-02-19 | 402.48 | 410.01 | 401.10 | 407.65 | +0.50% | 325,300 |
| 2026-02-18 | 407.82 | 415.72 | 402.62 | 405.63 | -0.60% | 480,300 |
| 2026-02-17 | 406.12 | 413.45 | 401.37 | 408.06 | -0.24% | 502,100 |
| 2026-02-13 | 413.70 | 424.45 | 407.28 | 409.04 | -1.80% | 465,200 |
| 2026-02-12 | 421.72 | 432.91 | 416.00 | 416.55 | -0.52% | 672,300 |
| 2026-02-11 | 413.24 | 420.00 | 409.19 | 418.74 | +0.55% | 450,500 |
| 2026-02-10 | 406.47 | 418.64 | 401.11 | 416.44 | +3.67% | 739,900 |
| 2026-02-09 | 403.68 | 406.04 | 397.47 | 401.71 | -0.53% | 303,900 |
| 2026-02-06 | 409.10 | 415.77 | 402.03 | 403.86 | +0.71% | 760,500 |
| 2026-02-05 | 393.73 | 403.22 | 389.03 | 401.01 | +1.43% | 756,000 |
| 2026-02-04 | 382.99 | 398.77 | 365.63 | 395.36 | +11.11% | 1,881,300 |
| 2026-02-03 | 343.18 | 356.97 | 342.00 | 355.84 | +3.60% | 785,700 |
| 2026-02-02 | 341.37 | 347.90 | 338.76 | 343.48 | +0.76% | 573,800 |
| 2026-01-30 | 339.00 | 344.86 | 335.40 | 340.89 | -0.33% | 441,900 |
| 2026-01-29 | 337.54 | 343.85 | 335.53 | 342.01 | +0.29% | 526,900 |
| 2026-01-28 | 345.71 | 345.83 | 339.66 | 341.01 | -1.47% | 467,700 |
| 2026-01-27 | 348.19 | 353.20 | 344.67 | 346.10 | -1.17% | 306,000 |
| 2026-01-26 | 350.19 | 353.25 | 346.59 | 350.19 | +0.30% | 220,400 |
| 2026-01-23 | 353.96 | 358.33 | 348.30 | 349.15 | -2.44% | 324,500 |
| 2026-01-22 | 360.78 | 365.00 | 354.56 | 357.89 | -0.19% | 311,500 |
| 2026-01-21 | 352.76 | 363.61 | 350.68 | 358.58 | +2.59% | 365,400 |
| 2026-01-20 | 357.44 | 361.08 | 348.59 | 349.54 | -3.90% | 337,600 |
| 2026-01-16 | 365.32 | 368.95 | 361.75 | 363.72 | -0.67% | 411,600 |
| 2026-01-15 | 361.87 | 368.35 | 359.82 | 366.17 | +1.96% | 342,200 |
| 2026-01-14 | 356.92 | 363.89 | 353.28 | 359.13 | +0.76% | 454,600 |
| 2026-01-13 | 357.04 | 358.67 | 350.20 | 356.42 | +0.06% | 363,300 |
| 2026-01-12 | 353.05 | 360.72 | 352.87 | 356.22 | +0.36% | 356,500 |
| 2026-01-09 | 343.62 | 355.97 | 342.37 | 354.93 | +4.37% | 403,500 |
| 2026-01-08 | 322.46 | 342.79 | 322.12 | 340.06 | +4.11% | 480,800 |
| 2026-01-07 | 337.13 | 342.55 | 324.62 | 326.64 | -2.80% | 484,900 |
| 2026-01-06 | 329.67 | 340.43 | 328.97 | 336.05 | +0.91% | 462,700 |
| 2026-01-05 | 326.72 | 339.00 | 326.56 | 333.01 | +1.38% | 459,100 |
| 2026-01-02 | 320.41 | 331.02 | 319.08 | 328.47 | +2.69% | 322,300 |
| 2025-12-31 | 322.94 | 324.25 | 318.99 | 319.86 | -1.34% | 288,400 |
| 2025-12-30 | 326.69 | 328.35 | 322.21 | 324.19 | -0.83% | 276,300 |
| 2025-12-29 | 330.87 | 333.29 | 325.07 | 326.89 | -1.04% | 306,500 |
| 2025-12-26 | 330.59 | 333.87 | 327.29 | 330.32 | -0.67% | 141,900 |
| 2025-12-24 | 331.07 | 332.70 | 328.14 | 332.56 | +1.27% | 176,300 |
| 2025-12-23 | 331.00 | 333.00 | 327.20 | 328.38 | -0.85% | 265,000 |
| 2025-12-22 | 329.72 | 333.71 | 326.48 | 331.18 | +0.74% | 321,800 |
| 2025-12-19 | 328.90 | 332.37 | 326.31 | 328.74 | -0.58% | 1,621,200 |
| 2025-12-18 | 333.18 | 337.65 | 330.28 | 330.67 | +0.08% | 376,900 |
| 2025-12-17 | 328.89 | 338.15 | 327.60 | 330.39 | -0.76% | 452,000 |
| 2025-12-16 | 333.23 | 335.55 | 329.22 | 332.93 | +0.33% | 411,200 |
| 2025-12-15 | 332.89 | 333.69 | 328.17 | 331.82 | +0.24% | 379,800 |
| 2025-12-12 | 337.42 | 340.00 | 328.87 | 331.04 | -0.95% | 344,400 |
| 2025-12-11 | 335.91 | 339.44 | 329.91 | 334.20 | +0.40% | 326,700 |
| 2025-12-10 | 320.06 | 333.69 | 318.33 | 332.87 | +4.24% | 586,900 |
| 2025-12-09 | 318.94 | 324.01 | 318.75 | 319.33 | -0.86% | 314,600 |
| 2025-12-08 | 320.39 | 324.52 | 319.15 | 322.10 | -0.49% | 387,300 |
| 2025-12-05 | 322.36 | 327.89 | 321.30 | 323.68 | +0.27% | 405,500 |
| 2025-12-04 | 321.40 | 326.33 | 320.50 | 322.80 | +0.50% | 338,600 |
| 2025-12-03 | 318.62 | 324.96 | 318.01 | 321.18 | +0.46% | 491,500 |
| 2025-12-02 | 320.00 | 321.03 | 314.05 | 319.72 | +0.40% | 434,300 |
| 2025-12-01 | 314.90 | 324.30 | 313.97 | 318.44 | +0.12% | 727,800 |
| 2025-11-28 | 318.63 | 320.74 | 316.61 | 318.07 | +0.63% | 154,500 |
| 2025-11-26 | 315.20 | 321.11 | 315.05 | 316.08 | -0.08% | 414,200 |
| 2025-11-25 | 307.87 | 318.74 | 307.87 | 316.32 | +3.68% | 428,900 |
| 2025-11-24 | 307.23 | 310.03 | 303.89 | 305.09 | -1.38% | 714,100 |
| 2025-11-21 | 298.16 | 314.23 | 295.42 | 309.35 | +4.72% | 602,100 |
| 2025-11-20 | 306.22 | 309.13 | 293.43 | 295.41 | -2.75% | 531,800 |
| 2025-11-19 | 302.69 | 307.30 | 300.08 | 303.76 | +0.76% | 389,100 |
| 2025-11-18 | 297.61 | 304.25 | 295.09 | 301.47 | +0.44% | 393,900 |
| 2025-11-17 | 306.40 | 308.04 | 297.72 | 300.16 | -2.08% | 464,600 |
| 2025-11-14 | 318.30 | 318.30 | 305.37 | 306.54 | -2.98% | 669,100 |
| 2025-11-13 | 320.48 | 326.76 | 314.10 | 315.95 | -1.51% | 423,800 |
| 2025-11-12 | 319.80 | 324.14 | 316.89 | 320.80 | +0.55% | 569,500 |
| 2025-11-11 | 319.40 | 322.79 | 317.31 | 319.05 | +0.34% | 267,900 |
| 2025-11-10 | 318.98 | 320.91 | 313.90 | 317.98 | -0.14% | 408,800 |
| 2025-11-07 | 316.22 | 321.92 | 312.66 | 318.41 | +0.58% | 327,700 |
| 2025-11-06 | 327.01 | 330.64 | 315.41 | 316.57 | -3.85% | 469,300 |
| 2025-11-05 | 323.45 | 331.71 | 320.20 | 329.23 | +0.70% | 625,300 |
| 2025-11-04 | 325.00 | 327.31 | 321.30 | 326.94 | +0.42% | 377,300 |
| 2025-11-03 | 323.69 | 332.30 | 322.79 | 325.57 | +0.16% | 591,100 |
| 2025-10-31 | 323.32 | 326.34 | 320.84 | 325.05 | -0.18% | 1,057,300 |
| 2025-10-30 | 322.23 | 338.77 | 320.78 | 325.63 | -1.69% | 1,141,800 |
| 2025-10-29 | 346.00 | 349.93 | 329.38 | 331.23 | -2.72% | 886,700 |
| 2025-10-28 | 337.73 | 343.88 | 336.71 | 340.49 | +0.56% | 345,800 |
| 2025-10-27 | 340.79 | 341.14 | 335.82 | 338.59 | -0.12% | 411,300 |
| 2025-10-24 | 342.26 | 345.01 | 338.50 | 339.01 | +0.15% | 276,600 |
| 2025-10-23 | 331.60 | 339.52 | 331.60 | 338.50 | +2.04% | 699,500 |
| 2025-10-22 | 333.53 | 338.40 | 328.75 | 331.72 | -1.05% | 425,400 |
| 2025-10-21 | 329.32 | 337.66 | 327.69 | 335.25 | +1.80% | 331,700 |
| 2025-10-20 | 325.56 | 331.69 | 324.77 | 329.32 | +1.68% | 248,900 |
| 2025-10-17 | 321.78 | 325.12 | 320.54 | 323.87 | +1.50% | 430,000 |
| 2025-10-16 | 332.99 | 334.35 | 318.92 | 319.09 | -3.69% | 669,600 |
| 2025-10-15 | 330.09 | 333.11 | 325.82 | 331.33 | +0.35% | 484,600 |
| 2025-10-14 | 323.66 | 332.18 | 323.66 | 330.16 | +1.51% | 398,800 |
| 2025-10-13 | 326.36 | 327.66 | 323.41 | 325.24 | +0.41% | 327,800 |
| 2025-10-10 | 322.50 | 326.67 | 314.95 | 323.92 | +0.50% | 823,400 |
| 2025-10-09 | 329.50 | 330.48 | 320.69 | 322.32 | -2.37% | 488,200 |
| 2025-10-08 | 326.14 | 331.18 | 321.71 | 330.13 | +1.58% | 471,600 |
| 2025-10-07 | 329.39 | 330.40 | 324.87 | 325.01 | -1.04% | 525,000 |
| 2025-10-06 | 329.14 | 331.31 | 320.63 | 328.42 | +0.11% | 626,300 |
| 2025-10-03 | 332.18 | 333.51 | 327.61 | 328.05 | -1.17% | 635,800 |
| 2025-10-02 | 331.54 | 336.60 | 330.73 | 331.95 | +0.12% | 344,100 |
| 2025-10-01 | 328.83 | 333.61 | 328.46 | 331.54 | +0.78% | 371,200 |
| 2025-09-30 | 332.17 | 334.47 | 327.30 | 328.96 | -1.52% | 493,200 |
| 2025-09-29 | 331.21 | 334.07 | 323.43 | 334.05 | +1.99% | 544,600 |
| 2025-09-26 | 329.99 | 331.07 | 325.19 | 327.52 | -0.07% | 420,800 |
| 2025-09-25 | 329.96 | 333.06 | 326.87 | 327.74 | -1.25% | 363,100 |
| 2025-09-24 | 334.76 | 337.64 | 331.53 | 331.90 | -1.15% | 448,000 |
| 2025-09-23 | 339.13 | 342.60 | 334.15 | 335.75 | -0.89% | 525,400 |
| 2025-09-22 | 332.07 | 338.99 | 327.22 | 338.78 | +0.23% | 990,000 |
| 2025-09-19 | 332.82 | 339.06 | 326.63 | 338.01 | +1.96% | 1,418,600 |
| 2025-09-18 | 335.52 | 336.63 | 330.78 | 331.50 | -0.75% | 573,400 |
| 2025-09-17 | 342.35 | 346.05 | 329.83 | 333.99 | -1.84% | 978,500 |
| 2025-09-16 | 357.39 | 361.84 | 338.23 | 340.26 | -4.41% | 1,099,100 |
| 2025-09-15 | 365.57 | 373.16 | 354.03 | 355.97 | -2.65% | 1,133,100 |
| 2025-09-12 | 389.90 | 393.19 | 363.35 | 365.66 | -6.73% | 915,800 |
| 2025-09-11 | 379.94 | 395.77 | 377.90 | 392.06 | +3.76% | 653,200 |
| 2025-09-10 | 384.11 | 388.74 | 376.00 | 377.85 | -1.14% | 454,400 |
| 2025-09-09 | 389.10 | 390.33 | 379.73 | 382.22 | -2.66% | 384,000 |
| 2025-09-08 | 394.67 | 398.95 | 388.65 | 392.66 | -0.89% | 292,500 |
| 2025-09-05 | 395.00 | 402.45 | 394.50 | 396.20 | +1.08% | 351,000 |
| 2025-09-04 | 383.61 | 391.99 | 373.60 | 391.97 | +4.41% | 412,300 |
| 2025-09-03 | 377.48 | 382.25 | 374.18 | 375.43 | -0.81% | 306,000 |
| 2025-09-02 | 380.53 | 380.95 | 376.14 | 378.49 | -1.92% | 487,200 |
| 2025-08-29 | 384.97 | 387.75 | 383.45 | 385.89 | -0.11% | 268,500 |
| 2025-08-28 | 393.31 | 397.74 | 384.24 | 386.33 | -1.02% | 223,100 |
| 2025-08-27 | 391.09 | 396.30 | 389.34 | 390.32 | -0.68% | 381,200 |
| 2025-08-26 | 393.58 | 395.57 | 391.48 | 393.00 | +0.09% | 394,700 |
| 2025-08-25 | 393.81 | 398.04 | 391.21 | 392.64 | -1.24% | 207,900 |
| 2025-08-22 | 383.01 | 400.05 | 380.45 | 397.56 | +4.18% | 289,100 |
| 2025-08-21 | 381.46 | 384.79 | 380.29 | 381.62 | -0.53% | 251,600 |
| 2025-08-20 | 383.82 | 388.57 | 382.80 | 383.66 | -0.84% | 283,500 |
| 2025-08-19 | 377.32 | 388.44 | 377.32 | 386.92 | +2.35% | 345,400 |
| 2025-08-18 | 382.77 | 383.00 | 376.80 | 378.05 | -0.88% | 515,400 |
| 2025-08-15 | 392.75 | 393.65 | 381.32 | 381.42 | -2.50% | 393,800 |
| 2025-08-14 | 389.99 | 394.80 | 388.50 | 391.20 | -1.95% | 426,500 |
| 2025-08-13 | 385.18 | 400.14 | 383.74 | 398.98 | +3.80% | 436,400 |
| 2025-08-12 | 369.19 | 385.22 | 366.55 | 384.39 | +4.92% | 490,700 |
| 2025-08-11 | 366.97 | 367.78 | 361.88 | 366.36 | -0.06% | 553,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.57%). Worst month: Oct (-6.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Carlisle Companies Incorporated's (CSL) latest close?
387.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is CSL's 52-week high and low?
432.91 high and 293.43 low over the trailing 52 weeks, as of 2026-08-07.
What is Carlisle Companies Incorporated's strongest and weakest month historically?
Historically, CSL's strongest calendar month has been Nov (average +6.57%) and its weakest Oct (average -6.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.