NYSE · CSL

Carlisle Companies Incorporated

Industrials · Construction

$326.49

Down-$2.36 (-0.72%)

Updated Oct 15, 2026, 5:00 AM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CSL

CSL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

CSL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$331.46	$336.00	$329.33	$329.34	373.86K
Oct 1, 2026	$320.76	$325.93	$315.51	$325.21	420.89K
Sep 30, 2026	$327.17	$330.31	$322.13	$322.17	359.06K
Sep 29, 2026	$327.00	$331.0499	$323.885	$325.66	275.62K
Sep 28, 2026	$322.71	$328.185	$320.955	$326.32	463.74K
Sep 25, 2026	$315.18	$328.55	$313.045	$326.37	607.03K
Sep 24, 2026	$322.62	$327.95	$311.52	$314.13	701.03K
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