Carlisle Companies Incorporated Common Stock (CSL)
389.46
-4.95 (-1.26%)
Carlisle Companies Inc is a diversified global manufacturer that specializes in providing a wide range of products across various industries
The company primarily focuses on three main segments: construction materials, specialty products, and agricultural products. Through its construction materials division, Carlisle produces roofing, waterproofing, and insulation systems that are designed to improve building performance and longevity. Its specialty products segment includes advanced materials and components used in the automotive, electrical, and aerospace markets. Additionally, Carlisle's agricultural products division offers innovative solutions for crop protection and enhancement. By leveraging its extensive expertise and technology, Carlisle aims to deliver high-quality and sustainable solutions to meet the evolving needs of its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 392.27 | 398.73 | 390.02 | 394.41 | 379,687 | 394.41 |
| 1/29/2025 | 393.32 | 397.38 | 388.01 | 389.38 | 275,689 | 389.38 |
| 1/28/2025 | 396.92 | 397.84 | 391.30 | 395.46 | 267,860 | 395.46 |
| 1/27/2025 | 398.85 | 401.19 | 394.43 | 397.48 | 308,197 | 397.48 |
| 1/24/2025 | 406.13 | 407.61 | 402.48 | 402.81 | 220,441 | 402.81 |
| 1/23/2025 | 402.09 | 411.87 | 401.33 | 405.30 | 458,621 | 405.30 |
| 1/22/2025 | 408.53 | 409.19 | 400.15 | 402.47 | 406,126 | 402.47 |
| 1/21/2025 | 404.68 | 409.18 | 402.20 | 408.24 | 365,824 | 408.24 |
| 1/17/2025 | 400.00 | 403.71 | 394.91 | 399.85 | 363,761 | 399.85 |
| 1/16/2025 | 388.71 | 396.07 | 385.06 | 395.40 | 320,426 | 395.40 |
| 1/15/2025 | 390.42 | 396.51 | 382.01 | 388.10 | 283,271 | 388.10 |
| 1/14/2025 | 378.47 | 384.31 | 376.82 | 381.84 | 303,264 | 381.84 |
| 1/13/2025 | 365.95 | 374.64 | 365.95 | 373.16 | 275,626 | 373.16 |
| 1/10/2025 | 367.46 | 371.30 | 364.56 | 369.10 | 324,183 | 369.10 |
| 1/08/2025 | 364.74 | 372.99 | 360.78 | 372.79 | 342,249 | 372.79 |
| 1/07/2025 | 372.56 | 375.04 | 363.19 | 365.82 | 319,876 | 365.82 |
| 1/06/2025 | 372.36 | 378.32 | 369.72 | 371.44 | 306,936 | 371.44 |
| 1/03/2025 | 367.23 | 373.31 | 365.15 | 371.13 | 269,279 | 371.13 |
| 1/02/2025 | 370.08 | 372.41 | 363.50 | 366.35 | 227,297 | 366.35 |
| 12/31/2024 | 368.67 | 0.00 | 368.84 | 368.84 | 0 | 368.84 |
| 12/30/2024 | 370.00 | 371.68 | 364.94 | 368.67 | 280,905 | 368.67 |
| 12/27/2024 | 375.18 | 378.48 | 371.21 | 371.99 | 139,504 | 371.99 |
| 12/26/2024 | 375.00 | 379.27 | 373.78 | 378.21 | 508,658 | 378.21 |
| 12/24/2024 | 375.01 | 378.19 | 373.70 | 376.45 | 160,286 | 376.45 |
| 12/23/2024 | 378.71 | 379.77 | 372.73 | 376.54 | 324,794 | 376.54 |
| 12/20/2024 | 376.52 | 385.60 | 376.06 | 378.27 | 1,071,131 | 378.27 |
| 12/19/2024 | 385.19 | 391.38 | 376.74 | 376.74 | 400,283 | 376.74 |
| 12/18/2024 | 407.99 | 408.29 | 383.65 | 384.09 | 448,481 | 384.09 |
| 12/17/2024 | 414.20 | 415.30 | 402.19 | 404.63 | 555,240 | 404.63 |
| 12/16/2024 | 420.19 | 423.06 | 415.48 | 416.24 | 311,481 | 416.24 |
| 12/13/2024 | 421.83 | 423.00 | 416.72 | 420.03 | 223,868 | 420.03 |
| 12/12/2024 | 426.81 | 427.00 | 422.78 | 423.76 | 186,990 | 423.76 |
| 12/11/2024 | 428.50 | 428.50 | 424.17 | 427.06 | 318,854 | 427.06 |
| 12/10/2024 | 429.31 | 431.13 | 423.77 | 425.22 | 262,422 | 425.22 |
| 12/09/2024 | 438.36 | 439.83 | 429.59 | 430.94 | 305,349 | 430.94 |
| 12/06/2024 | 440.67 | 440.73 | 434.64 | 440.01 | 232,197 | 440.01 |
| 12/05/2024 | 438.61 | 439.05 | 432.40 | 436.27 | 273,692 | 436.27 |
| 12/04/2024 | 442.62 | 444.04 | 436.30 | 438.24 | 306,285 | 438.24 |
| 12/03/2024 | 455.23 | 455.23 | 444.35 | 444.43 | 346,581 | 444.43 |
| 12/02/2024 | 457.30 | 464.00 | 451.76 | 453.28 | 241,624 | 453.28 |
| 11/29/2024 | 455.98 | 461.15 | 455.98 | 456.70 | 166,658 | 456.70 |
| 11/27/2024 | 461.38 | 464.46 | 454.32 | 457.59 | 284,904 | 457.59 |
| 11/26/2024 | 464.38 | 466.86 | 456.64 | 461.22 | 400,490 | 461.22 |
| 11/25/2024 | 453.58 | 472.66 | 450.89 | 469.68 | 660,388 | 469.68 |
| 11/22/2024 | 444.29 | 452.69 | 443.82 | 449.65 | 346,450 | 449.65 |
| 11/21/2024 | 432.79 | 444.56 | 430.17 | 441.52 | 418,170 | 441.52 |
| 11/20/2024 | 435.70 | 435.70 | 427.94 | 431.73 | 381,628 | 431.73 |
| 11/19/2024 | 435.04 | 438.54 | 431.99 | 435.09 | 285,224 | 435.09 |
| 11/18/2024 | 444.89 | 445.54 | 436.65 | 439.13 | 314,241 | 439.13 |
| 11/15/2024 | 447.45 | 450.36 | 444.62 | 445.34 | 208,098 | 445.34 |
| 11/14/2024 | 455.64 | 457.36 | 449.56 | 450.58 | 186,287 | 450.58 |
| 11/13/2024 | 456.78 | 459.50 | 453.56 | 454.83 | 232,665 | 454.83 |
| 11/12/2024 | 453.10 | 458.37 | 452.50 | 453.04 | 286,855 | 453.04 |
| 11/11/2024 | 455.26 | 458.82 | 452.67 | 455.20 | 260,965 | 455.20 |
| 11/08/2024 | 450.52 | 455.20 | 449.84 | 450.85 | 372,897 | 450.85 |
| 11/07/2024 | 450.70 | 455.00 | 447.96 | 448.65 | 348,478 | 448.65 |
| 11/06/2024 | 446.82 | 454.80 | 445.04 | 450.65 | 410,722 | 450.65 |
| 11/05/2024 | 423.76 | 435.14 | 422.25 | 434.31 | 270,369 | 434.31 |
| 11/04/2024 | 422.26 | 428.07 | 422.25 | 425.18 | 216,481 | 425.18 |
| 11/01/2024 | 422.23 | 428.59 | 421.49 | 422.26 | 296,610 | 422.26 |