Carlisle Companies (CSL) went public on November 5, 1987, when it opened at a split-adjusted price of $1.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $357.52 | $380.35 | $330.51 | $330.82 | 3,798,386 |
April 2026 | $335.00 | $393.27 | $324.95 | $355.26 | 8,705,900 |
March 2026 | $387.54 | $394.82 | $324.44 | $333.62 | 9,463,600 |
February 2026 | $340.45 | $431.75 | $337.85 | $394.77 | 10,861,800 |
January 2026 | $319.55 | $367.96 | $318.22 | $339.97 | 7,843,400 |
December 2025 | $314.05 | $339.09 | $313.13 | $319.00 | 9,374,900 |
November 2025 | $321.70 | $330.25 | $292.64 | $317.21 | 8,823,000 |
October 2025 | $326.80 | $347.77 | $313.01 | $323.05 | 12,421,400 |
September 2025 | $378.19 | $399.97 | $321.44 | $326.93 | 13,244,200 |
August 2025 | $347.54 | $397.59 | $341.29 | $383.51 | 9,034,700 |
July 2025 | $368.13 | $431.97 | $348.04 | $351.50 | 11,004,600 |
June 2025 | $373.12 | $382.94 | $346.11 | $370.02 | 8,936,600 |
May 2025 | $375.41 | $404.35 | $372.22 | $376.74 | 7,272,200 |
April 2025 | $335.79 | $379.74 | $307.84 | $375.12 | 11,928,800 |
March 2025 | $337.78 | $350.50 | $318.23 | $336.59 | 10,338,300 |
February 2025 | $372.92 | $379.72 | $328.23 | $336.85 | 10,389,200 |
January 2025 | $364.81 | $406.00 | $355.64 | $383.91 | 6,319,300 |
December 2024 | $450.79 | $457.39 | $359.74 | $363.59 | 7,377,000 |
November 2024 | $415.29 | $465.93 | $414.57 | $450.20 | 6,348,800 |
October 2024 | $441.69 | $473.35 | $405.67 | $415.29 | 7,679,200 |
September 2024 | $415.02 | $443.30 | $381.08 | $442.36 | 6,140,000 |
August 2024 | $412.06 | $419.53 | $365.87 | $416.84 | 7,975,200 |
July 2024 | $400.82 | $435.51 | $389.98 | $410.69 | 7,721,600 |
June 2024 | $411.04 | $419.87 | $393.24 | $397.58 | 8,900,000 |
May 2024 | $379.71 | $422.11 | $375.56 | $410.41 | 6,860,800 |