Skip to main content
CSL logo

Carlisle Companies Incorporated

CSLNYSEIndustrialsBuilding Products & Equipment

$335.49Today:- (-)1Y +5.14%

As of Oct 15, 2026 close

Market cap
$13.59B
P/E (TTM)
18.75
Forward P/E
21.42
Dividend yield
1.36%
52-week range
$293.43$432.91
Volume (live)
-
Avg. volume (3M)
487.81K

Carlisle Companies Incorporated (CSL) Historical Stock Prices

Analyze Carlisle Companies Incorporated (CSL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Carlisle Companies Incorporated (CSL) Interactive Price Chart

Interactive historical price chart showing Carlisle Companies Incorporated stock price movements and trends across multiple time periods.

Loading chart...

CSL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CSL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026324.89340.50324.89335.49335.49490.67K
Oct 14, 2026323.33326.60321.01326.49326.49404.09K
Oct 13, 2026317.17329.66317.17328.85328.85447.63K
Oct 12, 2026323.60323.60317.46319.57319.57335.27K
Oct 9, 2026323.35323.35315.78320.36320.36305.90K
Oct 8, 2026315.00323.23312.55321.25321.25431.95K
Oct 7, 2026319.18320.89313.00318.22318.22413.91K
Oct 6, 2026333.72335.49324.50325.74325.74466.96K
Oct 5, 2026327.80334.90325.28330.98330.98550.71K
Oct 2, 2026331.46336.00329.33329.34329.34370.92K
Oct 1, 2026320.76325.93315.51325.21325.21390.32K
Sep 30, 2026327.17330.31322.13322.17322.17352.47K
Sep 29, 2026327.00331.05323.88325.66325.66269.98K
Sep 28, 2026322.71328.19320.95326.32326.32451.06K
Sep 25, 2026315.18328.55313.05326.37326.37599.72K
Sep 24, 2026322.62327.95311.52314.13314.13684.77K
Sep 23, 2026325.32330.08323.75323.96323.96338.28K
Sep 22, 2026324.86333.43312.30328.55328.55732.97K
Sep 21, 2026321.80321.80310.39317.85317.85521.51K
Sep 18, 2026319.60320.31313.69314.70314.701.10M
Sep 17, 2026324.19324.58317.56320.37320.37492.51K
Sep 16, 2026325.10326.49316.14317.54317.54550.11K
Sep 15, 2026329.75329.97322.47324.25324.25882.21K
Sep 14, 2026329.00333.42326.94327.92327.92514.24K
Sep 11, 2026332.68336.06331.38335.24335.24398.97K
Sep 10, 2026334.49334.49327.21329.74329.74425.92K
Sep 9, 2026343.69343.69336.55337.53337.53567.64K
Sep 8, 2026350.60353.65340.79341.48341.48351.17K
Sep 4, 2026343.11354.55341.95352.14352.14399.07K
Sep 3, 2026344.99347.21339.66345.04345.04393.37K
Sep 2, 2026335.70345.65331.85341.93341.93616.14K
Sep 1, 2026342.77347.74334.35334.85334.85500.25K
Aug 31, 2026352.50355.30343.06346.58346.583.46M
Aug 28, 2026362.52363.66353.00356.53356.53374.71K
Aug 27, 2026361.99366.02359.46360.74360.74340.84K
Aug 26, 2026365.19369.45363.59365.72365.72323.39K
Aug 25, 2026363.99365.27359.97363.27363.27383.88K
Aug 24, 2026368.67372.74359.50362.52362.52422.17K
Aug 21, 2026361.12370.40359.52367.68367.68511.59K
Aug 20, 2026362.74363.27350.36357.55357.55380.81K
Aug 19, 2026358.92369.30356.99365.63365.63343.15K
Aug 18, 2026363.01363.01352.06356.36355.11432.38K
Aug 17, 2026366.20366.79357.41360.70359.43553.03K
Aug 14, 2026374.80376.79368.78370.04368.74301.88K
Aug 13, 2026385.92387.01372.71375.80374.48679.81K
Aug 12, 2026389.80392.39382.01382.61381.27390.66K
Aug 11, 2026385.64393.30384.87389.96388.59306.75K
Aug 10, 2026380.42386.36380.42385.25383.90363.04K
Aug 7, 2026389.73391.81380.51387.49386.13278.72K
Aug 6, 2026382.91389.04378.28382.83381.49406.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.