Carlisle Companies IncorporatedCSLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $365.32 | $368.95 | $361.75 | $363.72 | 411,608 |
| 1/15/2026 | $361.87 | $368.35 | $359.82 | $366.17 | 342,200 |
| 1/14/2026 | $356.92 | $363.89 | $353.28 | $359.13 | 454,600 |
| 1/13/2026 | $357.04 | $358.67 | $350.20 | $356.42 | 363,310 |
| 1/12/2026 | $353.05 | $360.72 | $352.87 | $356.22 | 356,500 |
| 1/9/2026 | $343.62 | $355.97 | $342.37 | $354.93 | 403,551 |
| 1/8/2026 | $322.46 | $342.79 | $322.12 | $340.06 | 480,800 |
| 1/7/2026 | $337.13 | $342.55 | $324.62 | $326.64 | 484,900 |
| 1/6/2026 | $329.67 | $340.43 | $328.97 | $336.05 | 462,702 |
| 1/5/2026 | $326.72 | $339.00 | $326.56 | $333.01 | 459,110 |
| 1/2/2026 | $320.41 | $331.02 | $319.08 | $328.47 | 322,300 |
| 12/31/2025 | $322.94 | $324.25 | $318.99 | $319.86 | 288,464 |
| 12/30/2025 | $326.69 | $328.35 | $322.21 | $324.19 | 276,300 |
| 12/29/2025 | $330.87 | $333.29 | $325.07 | $326.89 | 306,512 |
| 12/26/2025 | $330.59 | $333.87 | $327.29 | $330.32 | 141,906 |
| 12/24/2025 | $331.07 | $332.70 | $328.14 | $332.56 | 176,326 |
| 12/23/2025 | $331.00 | $333.00 | $327.20 | $328.38 | 265,040 |
| 12/22/2025 | $329.72 | $333.71 | $326.48 | $331.18 | 321,826 |
| 12/19/2025 | $328.90 | $332.37 | $326.31 | $328.74 | 1.62M |
| 12/18/2025 | $333.18 | $337.65 | $330.28 | $330.67 | 376,900 |
| 12/17/2025 | $328.89 | $338.15 | $327.60 | $330.39 | 452,032 |
| 12/16/2025 | $333.23 | $335.55 | $329.22 | $332.93 | 411,200 |
| 12/15/2025 | $332.89 | $333.69 | $328.17 | $331.82 | 379,847 |
| 12/12/2025 | $337.42 | $340.00 | $328.87 | $331.04 | 344,400 |
| 12/11/2025 | $335.91 | $339.44 | $329.91 | $334.20 | 326,700 |
| 12/10/2025 | $320.06 | $333.69 | $318.33 | $332.87 | 586,900 |
| 12/9/2025 | $318.94 | $324.01 | $318.75 | $319.33 | 314,600 |
| 12/8/2025 | $320.39 | $324.52 | $319.15 | $322.10 | 387,329 |
| 12/5/2025 | $322.36 | $327.89 | $321.30 | $323.68 | 405,599 |
| 12/4/2025 | $321.40 | $326.33 | $320.50 | $322.80 | 338,600 |
| 12/3/2025 | $318.62 | $324.96 | $318.01 | $321.18 | 491,505 |
| 12/2/2025 | $320.00 | $321.03 | $314.05 | $319.72 | 434,478 |
| 12/1/2025 | $314.90 | $324.30 | $313.97 | $318.44 | 727,800 |
| 11/28/2025 | $318.63 | $320.74 | $316.61 | $318.07 | 154,528 |
| 11/26/2025 | $315.20 | $321.11 | $315.05 | $316.08 | 414,210 |
| 11/25/2025 | $307.87 | $318.74 | $307.87 | $316.32 | 428,932 |
| 11/24/2025 | $307.23 | $310.03 | $303.89 | $305.09 | 714,149 |
| 11/21/2025 | $298.16 | $314.23 | $295.42 | $309.35 | 602,171 |
| 11/20/2025 | $306.22 | $309.13 | $293.43 | $295.41 | 531,800 |
| 11/19/2025 | $302.69 | $307.30 | $300.08 | $303.76 | 389,190 |
| 11/18/2025 | $297.61 | $304.25 | $295.09 | $301.47 | 393,900 |
| 11/17/2025 | $306.40 | $308.04 | $297.72 | $300.16 | 464,600 |
| 11/14/2025 | $318.30 | $318.30 | $305.37 | $306.54 | 669,100 |
| 11/13/2025 | $320.48 | $326.76 | $314.10 | $315.95 | 423,800 |
| 11/12/2025 | $319.80 | $324.14 | $316.89 | $320.80 | 569,512 |
| 11/11/2025 | $319.40 | $322.79 | $317.31 | $319.05 | 267,942 |
| 11/10/2025 | $318.98 | $320.90 | $313.90 | $317.98 | 408,830 |
| 11/7/2025 | $316.22 | $321.92 | $312.66 | $318.41 | 327,862 |
| 11/6/2025 | $327.01 | $330.64 | $315.40 | $316.57 | 469,300 |
| 11/5/2025 | $323.45 | $331.71 | $320.20 | $329.23 | 625,345 |
| 11/4/2025 | $325.00 | $327.31 | $321.30 | $326.94 | 377,321 |
| 11/3/2025 | $323.69 | $332.30 | $322.79 | $325.57 | 591,100 |
| 10/31/2025 | $323.32 | $326.34 | $320.83 | $325.05 | 1.06M |
| 10/30/2025 | $322.23 | $338.77 | $320.77 | $325.63 | 1.14M |
| 10/29/2025 | $346.00 | $349.93 | $329.38 | $331.23 | 886,783 |
| 10/28/2025 | $337.73 | $343.88 | $336.71 | $340.49 | 345,800 |
| 10/27/2025 | $340.79 | $341.14 | $335.82 | $338.59 | 411,300 |
| 10/24/2025 | $342.26 | $345.01 | $338.50 | $339.01 | 276,600 |
| 10/23/2025 | $331.60 | $339.52 | $331.60 | $338.50 | 699,537 |
| 10/22/2025 | $333.53 | $338.40 | $328.75 | $331.72 | 425,400 |
| 10/21/2025 | $329.32 | $337.66 | $327.69 | $335.25 | 331,700 |
| 10/20/2025 | $325.56 | $331.69 | $324.77 | $329.32 | 248,900 |