NYSE · CSL

Carlisle Companies Incorporated

Industrials · Construction

$376.31

Up+$4.95 (+1.33%)

Updated Nov 1, 2026, 12:31 PM

SID Score

7.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CSL

CSL price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CSL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$371.36	$377.14	$367.875	$376.31	455.4K
Oct 29, 2026	$350.97	$371.75	$349.11	$371.36	690.46K
Oct 28, 2026	$350.11	$352.15	$344.6467	$345.21	490.58K
Oct 27, 2026	$347.51	$352.09	$340.06	$348.57	416.18K
Oct 26, 2026	$345.60	$349.3322	$342.88	$345.97	308.83K
Oct 23, 2026	$347.94	$350.76	$341.04	$345.04	294.68K
Oct 22, 2026	$337.85	$353.59	$337.85	$352.60	420.33K
Oct 21, 2026	$342.03	$345.79	$337.26	$340.10	468.76K
Oct 20, 2026	$336.81	$341.12	$331.28	$339.79	332.51K
Oct 19, 2026	$334.26	$335.515	$329.185	$330.47	373.6K
Oct 16, 2026	$335.73	$341.87	$330.52	$333.86	451.61K
Oct 15, 2026	$324.89	$340.50	$324.89	$335.49	490.67K
Oct 14, 2026	$323.33	$326.60	$321.01	$326.49	404.1K
Oct 13, 2026	$317.17	$329.66	$317.17	$328.85	494.94K
Oct 12, 2026	$323.60	$323.60	$317.465	$319.57	335.28K
Oct 9, 2026	$323.35	$323.35	$315.78	$320.36	336.93K
Oct 8, 2026	$315.00	$323.23	$312.5533	$321.25	477.79K
Oct 7, 2026	$319.18	$320.895	$313.00	$318.22	422.08K
Oct 6, 2026	$333.72	$335.485	$324.495	$325.74	470.96K
Oct 5, 2026	$327.80	$334.9021	$325.28	$330.98	557.26K