MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSL — Carlisle Companies, Inc.
NYSECarlisle Companies, Inc.
$329.34
+4.13(+1.27%)
- O
- 331.46
- H
- 336.00
- L
- 329.33
- V
- 370.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$329.34
Period Return-7.38%
Period High$435.92
Period Low$293.43
Avg Daily Volume477.3K
Total Trading Days365
CSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $331.46 | $336.00 | $329.33 | $329.34 | +$4.13 | +1.27% | 370,239 | $331.54 | $329.33 $336.00 |
| Oct 1, 2026 | $320.76 | $325.93 | $315.51 | $325.21 | +$3.04 | +0.94% | 419,466 | $322.72 | $315.51 $325.93 |
| Sep 30, 2026 | $327.17 | $330.31 | $322.13 | $322.17 | $-3.49 | -1.07% | 359,064 | $323.82 | $322.13 $330.31 |
| Sep 29, 2026 | $327.00 | $331.05 | $323.89 | $325.66 | $-0.66 | -0.20% | 275,618 | $325.71 | $323.89 $331.05 |
| Sep 28, 2026 | $322.71 | $328.19 | $320.96 | $326.32 | $-0.05 | -0.02% | 463,736 | $325.79 | $320.96 $328.19 |
| Sep 25, 2026 | $315.18 | $328.55 | $313.05 | $326.37 | +$12.24 | +3.90% | 607,028 | $325.16 | $313.05 $328.55 |
| Sep 24, 2026 | $322.62 | $327.95 | $311.52 | $314.13 | $-9.83 | -3.03% | 701,033 | $315.17 | $311.52 $327.95 |
| Sep 23, 2026 | $325.32 | $330.09 | $323.75 | $323.96 | $-4.59 | -1.40% | 378,345 | $325.90 | $323.75 $330.09 |
| Sep 22, 2026 | $324.86 | $333.43 | $312.30 | $328.55 | +$10.70 | +3.37% | 755,462 | $328.81 | $312.30 $333.43 |
| Sep 21, 2026 | $321.80 | $321.80 | $310.39 | $317.85 | +$3.15 | +1.00% | 524,017 | $316.46 | $310.39 $321.80 |
| Sep 18, 2026 | $319.60 | $320.31 | $313.69 | $314.70 | $-5.67 | -1.77% | 1,223,947 | $315.20 | $313.69 $320.31 |
| Sep 17, 2026 | $324.19 | $324.58 | $317.57 | $320.37 | +$2.83 | +0.89% | 501,247 | $320.59 | $317.57 $324.58 |
| Sep 16, 2026 | $325.10 | $326.49 | $316.14 | $317.54 | $-6.71 | -2.07% | 554,958 | $320.81 | $316.14 $326.49 |
| Sep 15, 2026 | $329.75 | $329.97 | $322.47 | $324.25 | $-3.67 | -1.12% | 882,206 | $324.61 | $322.47 $329.97 |
| Sep 14, 2026 | $329.00 | $333.42 | $326.94 | $327.92 | $-7.32 | -2.18% | 514,232 | $329.17 | $326.94 $333.42 |
| Sep 11, 2026 | $332.68 | $336.06 | $331.38 | $335.24 | +$5.50 | +1.67% | 423,351 | $334.47 | $331.38 $336.06 |
| Sep 10, 2026 | $334.49 | $334.49 | $327.21 | $329.74 | $-7.79 | -2.31% | 429,445 | $330.17 | $327.21 $334.49 |
| Sep 9, 2026 | $343.69 | $343.69 | $336.55 | $337.53 | $-3.95 | -1.16% | 568,438 | $338.18 | $336.55 $343.69 |
| Sep 8, 2026 | $350.60 | $353.65 | $340.79 | $341.48 | $-10.66 | -3.03% | 361,890 | $342.77 | $340.79 $353.65 |
| Sep 4, 2026 | $343.11 | $354.55 | $341.95 | $352.14 | +$7.10 | +2.06% | 401,366 | $351.98 | $341.95 $354.55 |
| Sep 3, 2026 | $344.99 | $347.21 | $339.66 | $345.04 | +$3.11 | +0.91% | 647,795 | $344.57 | $339.66 $347.21 |
| Sep 2, 2026 | $335.70 | $345.65 | $331.85 | $341.93 | +$7.08 | +2.11% | 616,143 | $341.25 | $331.85 $345.65 |
| Sep 1, 2026 | $342.77 | $347.74 | $334.35 | $334.85 | $-11.73 | -3.38% | 500,316 | $339.73 | $334.35 $347.74 |
| Aug 31, 2026 | $352.50 | $355.30 | $343.06 | $346.58 | $-9.95 | -2.79% | 3,669,083 | $347.09 | $343.06 $355.30 |
| Aug 28, 2026 | $362.52 | $363.66 | $353.00 | $356.53 | $-4.21 | -1.17% | 374,716 | $356.64 | $353.00 $363.66 |
| Aug 27, 2026 | $361.99 | $366.02 | $359.46 | $360.74 | $-4.98 | -1.36% | 340,849 | $361.24 | $359.46 $366.02 |
| Aug 26, 2026 | $365.19 | $369.46 | $363.59 | $365.72 | +$2.45 | +0.67% | 323,390 | $366.55 | $363.59 $369.46 |
| Aug 25, 2026 | $363.99 | $365.27 | $359.97 | $363.27 | +$0.75 | +0.21% | 383,886 | $362.05 | $359.97 $365.27 |
| Aug 24, 2026 | $368.67 | $372.74 | $359.50 | $362.52 | $-5.16 | -1.40% | 429,372 | $363.33 | $359.50 $372.74 |
| Aug 21, 2026 | $361.12 | $370.41 | $359.52 | $367.68 | +$10.13 | +2.83% | 511,599 | $366.86 | $359.52 $370.41 |