Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carlisle Companies Incorporated Common Stock (NY:CSL)

401.71 -2.15 (-0.53%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	403.68	406.04	397.47	401.71	303,915	-2.15(-0.53%)
Feb 06, 2026	409.10	415.76	402.02	403.86	760,636	+2.85(+0.71%)
Feb 05, 2026	393.73	403.22	389.03	401.01	755,960	+5.65(+1.43%)
Feb 04, 2026	382.99	398.77	365.63	395.36	1,881,343	+39.52(+11.11%)
Feb 03, 2026	343.18	356.97	342.00	355.84	785,761	+12.36(+3.60%)
Feb 02, 2026	341.37	347.89	338.76	343.48	573,809	+2.59(+0.76%)
Jan 30, 2026	339.00	344.86	335.40	340.89	441,907	-1.12(-0.33%)
Jan 29, 2026	337.54	343.85	335.53	342.01	526,880	+1.00(+0.29%)
Jan 28, 2026	345.71	345.82	339.66	341.01	467,713	-5.09(-1.47%)
Jan 27, 2026	348.19	353.20	344.67	346.10	306,033	-4.09(-1.17%)
Jan 26, 2026	350.19	353.25	346.59	350.19	220,375	+1.04(+0.30%)
Jan 23, 2026	353.96	358.33	348.30	349.15	324,532	-8.74(-2.44%)
Jan 22, 2026	360.78	365.00	354.56	357.89	311,467	-0.69(-0.19%)
Jan 21, 2026	352.76	363.61	350.68	358.58	365,440	+9.04(+2.59%)
Jan 20, 2026	357.44	361.08	348.59	349.54	337,612	-14.18(-3.90%)
Jan 16, 2026	365.32	368.95	361.75	363.72	411,608	-2.45(-0.67%)
Jan 15, 2026	361.87	368.35	359.82	366.17	342,161	+7.04(+1.96%)
Jan 14, 2026	356.92	363.89	353.28	359.13	454,559	+2.71(+0.76%)
Jan 13, 2026	357.04	358.67	350.20	356.42	363,304	+0.20(+0.06%)
Jan 12, 2026	353.05	360.72	352.87	356.22	356,484	+1.29(+0.36%)
Jan 09, 2026	343.62	355.97	342.37	354.93	403,762	+14.87(+4.37%)
Jan 08, 2026	322.46	342.79	322.12	340.06	509,680	+13.42(+4.11%)
Jan 07, 2026	337.13	342.55	324.62	326.64	484,880	-9.41(-2.80%)
Jan 06, 2026	329.67	340.43	328.97	336.05	462,695	+3.04(+0.91%)
Jan 05, 2026	326.72	339.00	326.56	333.01	459,110	+4.54(+1.38%)
Jan 02, 2026	320.41	331.02	319.08	328.47	322,292	+8.61(+2.69%)
Dec 31, 2025	322.94	324.25	318.99	319.86	288,464	-4.33(-1.34%)
Dec 30, 2025	326.69	328.35	322.21	324.19	276,278	-2.70(-0.83%)
Dec 29, 2025	330.87	333.29	325.07	326.89	306,512	-3.43(-1.04%)
Dec 26, 2025	330.59	333.87	327.29	330.32	141,906	-2.24(-0.67%)
Dec 24, 2025	331.07	332.70	328.14	332.56	176,326	+4.18(+1.27%)
Dec 23, 2025	331.00	333.00	327.20	328.38	265,040	-2.80(-0.85%)
Dec 22, 2025	329.72	333.71	326.48	331.18	321,826	+2.44(+0.74%)
Dec 19, 2025	328.90	332.37	326.31	328.74	1,621,216	-1.93(-0.58%)
Dec 18, 2025	333.18	337.65	330.28	330.67	369,101	+0.28(+0.08%)
Dec 17, 2025	328.89	338.15	327.60	330.39	452,030	-2.54(-0.76%)
Dec 16, 2025	333.23	335.55	329.22	332.93	411,177	+1.11(+0.33%)
Dec 15, 2025	332.89	333.69	328.17	331.82	379,847	+0.78(+0.24%)
Dec 12, 2025	337.42	340.00	328.87	331.04	344,396	-3.16(-0.95%)
Dec 11, 2025	335.91	339.44	329.91	334.20	332,912	+1.33(+0.40%)
Dec 10, 2025	320.06	333.69	318.33	332.87	586,868	+13.54(+4.24%)
Dec 09, 2025	318.94	324.01	318.75	319.33	314,572	-2.77(-0.86%)
Dec 08, 2025	320.39	324.52	319.14	322.10	387,343	-1.58(-0.49%)
Dec 05, 2025	322.36	327.89	321.30	323.68	405,599	+0.88(+0.27%)
Dec 04, 2025	321.40	326.33	320.50	322.80	338,599	+1.62(+0.50%)
Dec 03, 2025	318.62	324.96	318.01	321.18	491,487	+1.46(+0.46%)
Dec 02, 2025	320.00	321.03	314.05	319.72	434,324	+1.28(+0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carlisle Companies Incorporated Common Stock (NY:CSL)

Historical Prices