stockNYSE: CSL • 3 Months Updates
Carlisle Companies Incorporated (CSL) 3 Months
Showing Closing Date Range from Jul 11 to Oct 9, 2026.
Carlisle Companies Incorporated (CSL) is a publicly traded company operating within the Industrials sector.
Investor Relations:carlisle.com/investors/default.aspx
Price & Performance Trajectory
Carlisle Companies IncorporatedNYSE: CSL
Latest Close
$320.36
3 Months Updates Trajectory
Showing Closing Date Range from Jul 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCSL session performance
✓ Latest Close USD
$320.36
Latest session close
$-12.84vs period start
Period Return % % GAIN
-3.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$393.3 / $310.39
Period range envelope
$82.91channel spread
Total Volume SHARES
32.62M
Period turnover
Avg: 526.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $320.36 | -0.28% | $323.35 | $315.88 | 311.3K |
| Oct 08, 2026 | $321.25 | +0.95% | $323.23 | $312.55 | 473.6K |
| Oct 07, 2026 | $318.22 | -2.31% | $320.90 | $313.00 | 413.9K |
| Oct 06, 2026 | $325.74 | -1.58% | $335.49 | $324.50 | 467.0K |
| Oct 05, 2026 | $330.98 | +0.50% | $334.90 | $325.28 | 534.3K |
| Oct 02, 2026 | $329.34 | +1.27% | $336.00 | $329.34 | 370.9K |
| Oct 01, 2026 | $318.44 | -1.16% | $325.04 | $315.51 | 58.4K |
| Sep 30, 2026 | $322.17 | -1.07% | $330.31 | $322.13 | 357.4K |
| Sep 29, 2026 | $325.66 | -0.20% | $331.05 | $323.89 | 275.6K |
| Sep 28, 2026 | $326.32 | -0.02% | $328.19 | $320.96 | 463.7K |
| Sep 25, 2026 | $326.37 | +3.90% | $328.55 | $313.05 | 599.8K |
| Sep 23, 2026 | $323.96 | +1.92% | $330.09 | $323.75 | 378.3K |
| Sep 21, 2026 | $317.85 | +1.00% | $321.80 | $310.39 | 524.0K |
| Sep 18, 2026 | $314.70 | -1.77% | $320.31 | $313.69 | 1.22M |
| Sep 17, 2026 | $320.37 | +0.89% | $324.58 | $317.57 | 501.2K |
Page 1 of 5