NYSE - Delayed Quote
USD
Carlisle Companies Incorporated (CSL)
376.31
+4.95
(+1.33%)
At close: October 30 at 4:00:03 PM EDT
376.31
0.00
(0.00%)
After hours: October 30 at 6:13:52 PM EDT
Trade CSL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
371.36
377.14
367.88
376.31
376.31
455,400
Oct 29, 2026
350.97
371.75
349.11
371.36
371.36
690,400
Oct 28, 2026
350.11
352.15
344.65
345.21
345.21
490,500
Oct 27, 2026
347.51
352.09
340.06
348.57
348.57
416,200
Oct 26, 2026
345.60
349.33
342.88
345.97
345.97
308,800
Oct 23, 2026
347.94
350.76
341.04
345.04
345.04
294,700
Oct 22, 2026
337.85
353.59
337.85
352.60
352.60
420,300
Oct 21, 2026
342.03
345.79
337.26
340.10
340.10
467,100
Oct 20, 2026
336.81
341.12
331.28
339.79
339.79
332,500
Oct 19, 2026
334.26
335.52
329.19
330.47
330.47
373,600
Oct 16, 2026
335.73
341.87
330.52
333.86
333.86
451,600
Oct 15, 2026
324.89
340.50
324.89
335.49
335.49
490,700
Oct 14, 2026
323.33
326.60
321.01
326.49
326.49
404,100
Oct 13, 2026
317.17
329.66
317.17
328.85
328.85
494,900
Oct 12, 2026
323.60
323.60
317.47
319.57
319.57
335,300
Oct 9, 2026
323.35
323.35
315.78
320.36
320.36
336,900
Oct 8, 2026
315.00
323.23
312.55
321.25
321.25
477,800
Oct 7, 2026
319.18
320.90
313.00
318.22
318.22
422,100
Oct 6, 2026
333.72
335.49
324.50
325.74
325.74
471,000
Oct 5, 2026
327.80
334.90
325.28
330.98
330.98
557,300
Oct 2, 2026
331.46
336.00
329.33
329.34
329.34
373,900
Oct 1, 2026
320.76
325.93
315.51
325.21
325.21
420,900
Sep 30, 2026
327.17
330.31
322.13
322.17
322.17
357,400
Sep 29, 2026
327.00
331.05
323.89
325.66
325.66
275,600
Sep 28, 2026
322.71
328.19
320.96
326.32
326.32
463,700
Sep 25, 2026
315.18
328.55
313.05
326.37
326.37
599,800
Sep 24, 2026
322.62
327.95
311.52
314.13
314.13
701,000
Sep 23, 2026
325.32
330.09
323.75
323.96
323.96
378,300
Sep 22, 2026
324.86
333.43
312.30
328.55
328.55
755,500
Sep 21, 2026
321.80
321.80
310.39
317.85
317.85
524,000
Sep 18, 2026
319.60
320.31
313.69
314.70
314.70
1,223,700
Sep 17, 2026
324.19
324.58
317.57
320.37
320.37
501,200
Sep 16, 2026
325.10
326.49
316.14
317.54
317.54
555,000
Sep 15, 2026
329.75
329.97
322.47
324.25
324.25
891,600
Sep 14, 2026
329.00
333.42
326.94
327.92
327.92
514,200
Sep 11, 2026
332.68
336.06
331.38
335.24
335.24
415,900
Sep 10, 2026
334.49
334.49
327.21
329.74
329.74
429,400
Sep 9, 2026
343.69
343.69
336.55
337.53
337.53
568,400
Sep 8, 2026
350.60
353.65
340.79
341.48
341.48
360,500
Sep 4, 2026
343.11
354.55
341.95
352.14
352.14
401,400
Sep 3, 2026
344.99
347.21
339.66
345.04
345.04
647,800
Sep 2, 2026
335.70
345.65
331.85
341.93
341.93
616,100
Sep 1, 2026
342.77
347.74
334.35
334.85
334.85
500,300
Aug 31, 2026
352.50
355.30
343.06
346.58
346.58
3,662,700
Aug 28, 2026
362.52
363.66
353.00
356.53
356.53
374,700
Aug 27, 2026
361.99
366.02
359.46
360.74
360.74
340,800
Aug 26, 2026
365.19
369.46
363.59
365.72
365.72
323,400
Aug 25, 2026
363.99
365.27
359.97
363.27
363.27
383,900
Aug 24, 2026
368.67
372.74
359.50
362.52
362.52
429,400
Aug 21, 2026
361.12
370.41
359.52
367.68
367.68
511,600
Aug 20, 2026
362.74
363.27
350.36
357.55
357.55
380,900
Aug 19, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
358.92
369.30
356.99
365.63
365.63
343,200
Aug 18, 2026
363.01
363.01
352.06
356.36
355.11
433,800
Aug 17, 2026
366.20
366.79
357.41
360.70
359.43
553,000
Aug 14, 2026
374.80
376.79
368.78
370.04
368.74
301,900
Aug 13, 2026
385.92
387.01
372.71
375.80
374.48
679,800
Aug 12, 2026
389.80
392.40
382.01
382.61
381.27
390,700
Aug 11, 2026
385.64
393.30
384.87
389.96
388.59
306,700
Aug 10, 2026
380.42
386.36
380.42
385.25
383.90
363,000
Aug 7, 2026
389.73
391.82
380.51
387.49
386.13
278,700
Aug 6, 2026
382.91
389.04
378.28
382.83
381.49
406,800
Aug 5, 2026
383.57
393.01
381.25
385.32
383.97
347,900
Aug 4, 2026
373.25
386.50
370.85
386.43
385.07
408,400
Aug 3, 2026
364.81
372.08
363.67
371.86
370.56
419,400
Jul 31, 2026
366.65
366.66
351.00
359.92
358.66
577,500
Jul 30, 2026
357.86
375.02
356.57
369.88
368.58
715,800
Jul 29, 2026
342.50
342.50
320.23
334.54
333.37
1,108,300
Jul 28, 2026
345.37
352.78
344.19
347.72
346.50
417,100
Jul 27, 2026
342.15
349.24
338.80
340.66
339.47
470,300
Jul 24, 2026
331.86
341.07
331.86
336.04
334.86
319,700
Jul 23, 2026
324.00
334.13
321.01
331.55
330.39
558,900
Jul 22, 2026
325.27
328.99
321.79
327.78
326.63
439,600
Jul 21, 2026
326.23
328.59
322.22
322.61
321.48
520,600
Jul 20, 2026
341.79
347.63
325.62
327.31
326.16
538,600
Jul 17, 2026
350.77
358.75
344.29
345.39
344.18
286,100
Jul 16, 2026
340.64
354.82
340.64
352.76
351.52
394,000
Jul 15, 2026
336.48
345.13
336.48
344.10
342.89
498,500
Jul 14, 2026
337.83
339.95
329.98
338.35
337.16
371,700
Jul 13, 2026
326.92
334.23
325.82
333.20
332.03
907,300
Jul 10, 2026
330.00
335.01
329.64
330.09
328.93
811,600
Jul 9, 2026
333.65
336.07
329.64
330.00
328.84
610,000
Jul 8, 2026
352.47
356.84
329.78
331.00
329.84
758,800
Jul 7, 2026
366.01
369.80
348.49
353.87
352.63
655,700
Jul 6, 2026
365.01
369.80
361.36
367.15
365.86
536,800
Jul 2, 2026
361.78
367.27
358.56
366.73
365.44
503,700
Jul 1, 2026
369.93
369.93
352.21
360.85
359.58
681,800
Jun 30, 2026
379.85
382.62
360.62
362.75
361.48
938,300
Jun 29, 2026
384.06
398.97
357.26
378.47
377.14
962,500
Jun 26, 2026
385.75
389.25
380.21
388.38
387.02
526,500
Jun 25, 2026
384.98
397.16
384.20
388.40
387.04
432,900
Jun 24, 2026
357.77
378.98
356.54
378.53
377.20
521,300
Jun 23, 2026
354.76
358.75
351.21
352.88
351.64
292,100
Jun 22, 2026
357.38
365.95
355.00
360.96
359.69
423,700
Jun 18, 2026
349.91
367.26
347.90
360.96
359.69
813,200
Jun 17, 2026
354.94
363.80
341.00
342.10
340.90
454,800
Jun 16, 2026
355.22
360.03
351.62
356.78
355.53
259,300
Jun 15, 2026
352.34
359.55
352.34
353.55
352.31
385,500
Jun 12, 2026
345.95
350.42
342.80
343.77
342.56
261,500
Jun 11, 2026
332.71
342.26
327.98
340.99
339.79
347,900
Jun 10, 2026
345.89
348.92
327.75
327.82
326.67
418,800
Jun 9, 2026
341.71
350.60
341.66
347.68
346.46
303,400
Jun 8, 2026
350.37
350.37
337.77
338.09
336.90
374,100
Jun 5, 2026
341.24
348.00
341.24
345.98
344.77
234,500
Jun 4, 2026
347.37
348.95
340.01
342.59
341.39
250,900
Jun 3, 2026
342.34
347.00
341.53
342.90
341.70
341,200
Jun 2, 2026
339.97
344.99
336.84
344.24
343.03
264,900
Jun 1, 2026
339.84
341.95
331.01
338.75
337.56
273,500
May 29, 2026
342.21
349.15
340.26
344.81
343.60
630,800
May 28, 2026
339.12
344.26
336.35
342.69
341.49
242,800
May 27, 2026
346.13
349.91
342.45
344.63
343.42
218,000
May 26, 2026
335.71
343.20
335.69
341.26
340.06
234,100
May 22, 2026
334.75
336.63
328.24
333.80
332.63
308,400
May 21, 2026
324.64
335.16
322.05
332.36
331.19
447,100
May 20, 2026
325.93
331.65
321.25
328.98
327.83
576,600
May 19, 2026
333.78
333.78
321.49
325.67
324.53
601,900
May 18, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
331.00
336.01
330.00
333.57
332.40
459,900
May 15, 2026
344.43
346.02
330.51
330.82
328.56
375,900
May 14, 2026
349.63
354.79
345.02
347.95
345.58
270,600
May 13, 2026
346.82
352.99
344.48
345.82
343.46
258,800
May 12, 2026
358.73
360.80
350.96
351.05
348.66
331,300
May 11, 2026
358.68
360.99
355.84
357.60
355.16
310,100
May 8, 2026
362.35
364.22
354.29
360.39
357.93
378,500
May 7, 2026
377.28
380.35
360.40
360.46
358.00
508,800
May 6, 2026
355.47
378.27
355.47
373.96
371.41
499,700
May 5, 2026
348.90
357.92
346.80
355.38
352.96
424,900
May 4, 2026
353.87
356.95
345.92
346.17
343.81
363,700
May 1, 2026
357.52
359.34
351.70
357.04
354.60
341,600
Apr 30, 2026
348.12
356.83
346.87
355.26
352.84
399,300
Apr 29, 2026
360.71
361.14
343.38
346.65
344.29
399,100
Apr 28, 2026
363.07
365.88
355.22
357.06
354.62
478,100
Apr 27, 2026
361.19
365.76
352.74
361.28
358.82
473,600
Apr 24, 2026
367.36
393.27
355.14
360.07
357.61
1,121,700
Apr 23, 2026
356.02
367.54
354.22
363.70
361.22
572,400
Apr 22, 2026
354.50
362.08
350.37
353.50
351.09
378,500
Apr 21, 2026
362.97
369.67
355.41
357.58
355.14
251,100
Apr 20, 2026
359.84
364.62
354.63
363.15
360.67
377,800
Apr 17, 2026
348.18
367.48
348.18
361.70
359.23
430,000
Apr 16, 2026
350.89
355.49
344.72
347.26
344.89
407,800
Apr 15, 2026
354.49
355.13
347.97
350.62
348.23
381,000
Apr 14, 2026
356.80
361.26
352.28
357.71
355.27
330,000
Apr 13, 2026
347.06
357.19
342.55
356.83
354.40
348,200
Apr 10, 2026
352.87
355.00
346.87
349.27
346.89
347,100
Apr 9, 2026
339.66
352.96
339.63
350.47
348.08
281,800
Apr 8, 2026
347.34
356.92
340.62
343.85
341.50
480,200
Apr 7, 2026
328.73
334.14
327.11
331.56
329.30
401,700
Apr 6, 2026
330.00
332.87
327.16
331.54
329.28
273,000
Apr 2, 2026
329.67
342.47
324.95
331.11
328.85
258,900
Apr 1, 2026
335.00
338.83
330.24
335.02
332.73
314,600
Mar 31, 2026
332.50
341.39
327.20
333.62
331.34
270,500
Mar 30, 2026
328.56
330.93
324.44
325.86
323.64
349,100
Mar 27, 2026
332.03
332.70
325.42
325.58
323.36
396,000
Mar 26, 2026
336.57
341.47
330.78
333.64
331.36
362,600
Mar 25, 2026
343.43
346.99
334.15
339.93
337.61
350,800
Mar 24, 2026
332.45
342.94
331.07
339.87
337.55
336,500
Mar 23, 2026
336.96
344.91
335.00
336.88
334.58
419,200
Mar 20, 2026
332.39
334.49
324.47
327.52
325.29
970,000
Mar 19, 2026
334.02
337.20
328.17
332.82
330.55
424,800
Mar 18, 2026
341.65
344.52
337.43
338.83
336.52
354,600
Mar 17, 2026
339.19
345.98
336.37
344.87
342.52
498,100
Mar 16, 2026
345.22
348.24
333.33
334.72
332.44
446,900
Mar 13, 2026
347.11
348.31
339.19
341.40
339.07
417,400
Mar 12, 2026
347.48
352.61
341.94
343.38
341.04
533,500
Mar 11, 2026
351.21
353.62
345.30
352.99
350.58
416,200
Mar 10, 2026
350.56
359.80
346.00
352.90
350.49
583,700
Mar 9, 2026
353.35
358.96
337.56
352.94
350.53
762,500
Mar 6, 2026
364.87
365.52
350.69
354.56
352.14
451,900
Mar 5, 2026
384.69
389.86
372.14
374.78
372.22
282,200
Mar 4, 2026
390.32
393.61
382.35
389.20
386.55
217,900
Mar 3, 2026
385.44
389.80
377.66
388.76
386.11
287,600
Mar 2, 2026
387.54
394.82
380.08
393.73
391.04
331,600
Feb 27, 2026
392.36
396.24
388.76
394.77
392.08
432,900
Feb 26, 2026
391.76
399.99
391.59
395.59
392.89
249,700
Feb 25, 2026
409.22
412.05
388.02
393.73
391.04
434,800
Feb 24, 2026
402.37
408.61
399.68
407.86
405.08
338,500
Feb 23, 2026
408.38
414.07
398.67
400.67
397.94
243,000
Feb 20, 2026
409.09
417.56
405.77
409.02
406.23
466,100
Feb 19, 2026
402.48
410.01
401.10
407.65
404.87
325,300
Feb 18, 2026
407.82
415.72
402.62
405.63
402.86
480,300
Feb 17, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
406.12
413.45
401.37
408.06
405.28
502,100
Feb 13, 2026
413.70
424.45
407.28
409.04
405.16
465,200
Feb 12, 2026
421.72
432.91
416.00
416.55
412.60
672,300
Feb 11, 2026
413.24
420.00
409.19
418.74
414.77
450,500
Feb 10, 2026
406.47
418.64
401.11
416.44
412.49
739,900
Feb 9, 2026
403.68
406.04
397.47
401.71
397.90
303,900
Feb 6, 2026
409.10
415.77
402.03
403.86
400.03
760,500
Feb 5, 2026
393.73
403.22
389.03
401.01
397.20
756,000
Feb 4, 2026
382.99
398.77
365.63
395.36
391.61
1,881,300
Feb 3, 2026
343.18
356.97
342.00
355.84
352.46
785,700
Feb 2, 2026
341.37
347.90
338.76
343.48
340.22
573,800
Jan 30, 2026
339.00
344.86
335.40
340.89
337.65
441,900
Jan 29, 2026
337.54
343.85
335.53
342.01
338.76
526,900
Jan 28, 2026
345.71
345.83
339.66
341.01
337.77
467,700
Jan 27, 2026
348.19
353.20
344.67
346.10
342.81
306,000
Jan 26, 2026
350.19
353.25
346.59
350.19
346.87
220,400
Jan 23, 2026
353.96
358.33
348.30
349.15
345.84
324,500
Jan 22, 2026
360.78
365.00
354.56
357.89
354.49
311,500
Jan 21, 2026
352.76
363.61
350.68
358.58
355.18
365,400
Jan 20, 2026
357.44
361.08
348.59
349.54
346.22
337,600
Jan 16, 2026
365.32
368.95
361.75
363.72
360.27
411,600
Jan 15, 2026
361.87
368.35
359.82
366.17
362.69
342,200
Jan 14, 2026
356.92
363.89
353.28
359.13
355.72
454,600
Jan 13, 2026
357.04
358.67
350.20
356.42
353.04
363,300
Jan 12, 2026
353.05
360.72
352.87
356.22
352.84
356,500
Jan 9, 2026
343.62
355.97
342.37
354.93
351.56
403,500
Jan 8, 2026
322.46
342.79
322.12
340.06
336.83
480,800
Jan 7, 2026
337.13
342.55
324.62
326.64
323.54
484,900
Jan 6, 2026
329.67
340.43
328.97
336.05
332.86
462,700
Jan 5, 2026
326.72
339.00
326.56
333.01
329.85
459,100
Jan 2, 2026
320.41
331.02
319.08
328.47
325.35
322,300
Dec 31, 2025
322.94
324.25
318.99
319.86
316.82
288,400
Dec 30, 2025
326.69
328.35
322.21
324.19
321.11
276,300
Dec 29, 2025
330.87
333.29
325.07
326.89
323.79
306,500
Dec 26, 2025
330.59
333.87
327.29
330.32
327.18
141,900
Dec 24, 2025
331.07
332.70
328.14
332.56
329.40
176,300
Dec 23, 2025
331.00
333.00
327.20
328.38
325.26
265,000
Dec 22, 2025
329.72
333.71
326.48
331.18
328.04
321,800
Dec 19, 2025
328.90
332.37
326.31
328.74
325.62
1,621,200
Dec 18, 2025
333.18
337.65
330.28
330.67
327.53
376,900
Dec 17, 2025
328.89
338.15
327.60
330.39
327.25
452,000
Dec 16, 2025
333.23
335.55
329.22
332.93
329.77
411,200
Dec 15, 2025
332.89
333.69
328.17
331.82
328.67
379,800
Dec 12, 2025
337.42
340.00
328.87
331.04
327.90
344,400
Dec 11, 2025
335.91
339.44
329.91
334.20
331.03
326,700
Dec 10, 2025
320.06
333.69
318.33
332.87
329.71
586,900
Dec 9, 2025
318.94
324.01
318.75
319.33
316.30
314,600
Dec 8, 2025
320.39
324.52
319.15
322.10
319.04
387,300
Dec 5, 2025
322.36
327.89
321.30
323.68
320.61
405,500
Dec 4, 2025
321.40
326.33
320.50
322.80
319.74
338,600
Dec 3, 2025
318.62
324.96
318.01
321.18
318.13
491,500
Dec 2, 2025
320.00
321.03
314.05
319.72
316.69
434,300
Dec 1, 2025
314.90
324.30
313.97
318.44
315.42
727,800
Nov 28, 2025
318.63
320.74
316.61
318.07
315.05
154,500
Nov 26, 2025
315.20
321.11
315.05
316.08
313.08
414,200
Nov 25, 2025
307.87
318.74
307.87
316.32
313.32
428,900
Nov 24, 2025
307.23
310.03
303.89
305.09
302.19
714,100
Nov 21, 2025
298.16
314.23
295.42
309.35
306.41
602,100
Nov 20, 2025
306.22
309.13
293.43
295.41
292.61
531,800
Nov 19, 2025
302.69
307.30
300.08
303.76
300.88
389,100
Nov 18, 2025
297.61
304.25
295.09
301.47
298.61
393,900
Nov 17, 2025
306.40
308.04
297.72
300.16
297.31
464,600
Nov 14, 2025
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
318.30
318.30
305.37
306.54
303.63
669,100
Nov 13, 2025
320.48
326.76
314.10
315.95
311.86
423,800
Nov 12, 2025
319.80
324.14
316.89
320.80
316.65
569,500
Nov 11, 2025
319.40
322.79
317.31
319.05
314.92
267,900
Nov 10, 2025
318.98
320.91
313.90
317.98
313.87
408,800
Nov 7, 2025
316.22
321.92
312.66
318.41
314.29
327,700
Nov 6, 2025
327.01
330.64
315.41
316.57
312.47
469,300
Nov 5, 2025
323.45
331.71
320.20
329.23
324.97
625,300
Nov 4, 2025
325.00
327.31
321.30
326.94
322.71
377,300
Nov 3, 2025
323.69
332.30
322.79
325.57
321.36
591,100
Oct 31, 2025
323.32
326.34
320.84
325.05
320.84
1,057,300
