NYSE · CSL

Carlisle Companies Incorporated

Industrials · Construction

$323.96

Down-$4.59 (-1.40%)

Updated Sep 24, 2026, 5:02 AM

SID Score

5.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CSL price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CSL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 23, 2026	$325.32	$330.085	$323.75	$323.96	378.34K
Sep 22, 2026	$324.86	$333.425	$312.30	$328.55	755.46K
Sep 21, 2026	$321.80	$321.80	$310.39	$317.85	524.02K
Sep 18, 2026	$319.60	$320.305	$313.69	$314.70	1.22M
Sep 17, 2026	$324.19	$324.58	$317.565	$320.37	501.25K
Sep 16, 2026	$325.10	$326.49	$316.14	$317.54	554.96K
Sep 15, 2026	$329.75	$329.97	$322.47	$324.25	891.57K
Sep 14, 2026	$329.00	$333.415	$326.94	$327.92	517.56K
Sep 11, 2026	$332.68	$336.06	$331.375	$335.24	415.95K
Sep 10, 2026	$334.49	$334.49	$327.21	$329.74	429.45K
Sep 9, 2026	$343.69	$343.69	$336.55	$337.53	568.44K
Sep 8, 2026	$350.60	$353.6499	$340.79	$341.48	361.89K
Sep 4, 2026	$343.11	$354.55	$341.95	$352.14	401.37K
Sep 3, 2026	$344.99	$347.21	$339.66	$345.04	647.8K
Sep 2, 2026	$335.70	$345.65	$331.85	$341.93	616.15K
Sep 1, 2026	$342.77	$347.74	$334.35	$334.85	500.32K
Aug 31, 2026	$352.50	$355.2999	$343.06	$346.58	3.66M
Aug 28, 2026	$362.52	$363.66	$353.00	$356.53	374.72K
Aug 27, 2026	$361.99	$366.02	$359.46	$360.74	340.85K
Aug 26, 2026	$365.19	$369.455	$363.59	$365.72	323.39K