Carlisle Companies Inc (CSL) stock
CSLNYSEFabricated Rubber Products, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/306% above fair value
$376.31+4.95 (+1.33%)
Close on Oct 30, 2026Market cap $14.94BP/E 21.6Yield 1.12%
Price history
Carlisle Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$376.31
+1.33% on the day
52-week range
$293.43 – $432.91
-13.1% from the high
Change over 52 weeks
+15.6%
From $325.63 on Oct 30, 2025
Average volume
537,405
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $371.36 | $377.14 | $367.88 | $376.31 | +1.33% | 455,400 |
| Oct 29, 2026 | $350.97 | $371.75 | $349.11 | $371.36 | +7.58% | 690,456 |
| Oct 28, 2026 | $350.11 | $352.15 | $344.65 | $345.21 | -0.96% | 490,579 |
| Oct 27, 2026 | $347.51 | $352.09 | $340.06 | $348.57 | +0.75% | 416,179 |
| Oct 26, 2026 | $345.60 | $349.33 | $342.88 | $345.97 | +0.27% | 308,834 |
| Oct 23, 2026 | $347.94 | $350.76 | $341.04 | $345.04 | -2.14% | 294,675 |
| Oct 22, 2026 | $337.85 | $353.59 | $337.85 | $352.60 | +3.68% | 420,331 |
| Oct 21, 2026 | $342.03 | $345.79 | $337.26 | $340.10 | +0.09% | 468,760 |
| Oct 20, 2026 | $336.81 | $341.12 | $331.28 | $339.79 | +2.82% | 332,509 |
| Oct 19, 2026 | $334.26 | $335.52 | $329.19 | $330.47 | -1.02% | 373,595 |
| Oct 16, 2026 | $335.73 | $341.87 | $330.52 | $333.86 | -0.49% | 451,610 |
| Oct 15, 2026 | $324.89 | $340.50 | $324.89 | $335.49 | +2.76% | 490,674 |
| Oct 14, 2026 | $323.33 | $326.60 | $321.01 | $326.49 | -0.72% | 404,096 |
| Oct 13, 2026 | $317.17 | $329.66 | $317.17 | $328.85 | +2.90% | 494,937 |
| Oct 12, 2026 | $323.60 | $323.60 | $317.47 | $319.57 | -0.25% | 335,277 |
| Oct 9, 2026 | $323.35 | $323.35 | $315.78 | $320.36 | -0.28% | 336,931 |
| Oct 8, 2026 | $315.00 | $323.23 | $312.55 | $321.25 | +0.95% | 477,792 |
| Oct 7, 2026 | $319.18 | $320.90 | $313.00 | $318.22 | -2.31% | 422,084 |
| Oct 6, 2026 | $333.72 | $335.49 | $324.50 | $325.74 | -1.58% | 470,959 |
| Oct 5, 2026 | $327.80 | $334.90 | $325.28 | $330.98 | +0.50% | 557,259 |
| Oct 2, 2026 | $331.46 | $336.00 | $329.33 | $329.34 | +1.27% | 373,856 |
| Oct 1, 2026 | $320.76 | $325.93 | $315.51 | $325.21 | +0.94% | 420,888 |
| Sep 30, 2026 | $327.17 | $330.31 | $322.13 | $322.17 | -1.07% | 359,064 |
| Sep 29, 2026 | $327.00 | $331.05 | $323.89 | $325.66 | -0.20% | 275,617 |
| Sep 28, 2026 | $322.71 | $328.19 | $320.96 | $326.32 | -0.02% | 463,736 |
| Sep 25, 2026 | $315.18 | $328.55 | $313.05 | $326.37 | +3.90% | 607,027 |
| Sep 24, 2026 | $322.62 | $327.95 | $311.52 | $314.13 | -3.03% | 701,032 |
| Sep 23, 2026 | $325.32 | $330.09 | $323.75 | $323.96 | -1.40% | 378,344 |
| Sep 22, 2026 | $324.86 | $333.43 | $312.30 | $328.55 | +3.37% | 755,462 |
| Sep 21, 2026 | $321.80 | $321.80 | $310.39 | $317.85 | +1.00% | 524,016 |
| Sep 18, 2026 | $319.60 | $320.31 | $313.69 | $314.70 | -1.77% | 1,223,946 |
| Sep 17, 2026 | $324.19 | $324.58 | $317.57 | $320.37 | +0.89% | 501,247 |
| Sep 16, 2026 | $325.10 | $326.49 | $316.14 | $317.54 | -2.07% | 554,957 |
| Sep 15, 2026 | $329.75 | $329.97 | $322.47 | $324.25 | -1.12% | 891,570 |
| Sep 14, 2026 | $329.00 | $333.42 | $326.94 | $327.92 | -2.18% | 517,560 |
| Sep 11, 2026 | $332.68 | $336.06 | $331.38 | $335.24 | +1.67% | 415,950 |
| Sep 10, 2026 | $334.49 | $334.49 | $327.21 | $329.74 | -2.31% | 429,445 |
| Sep 9, 2026 | $343.69 | $343.69 | $336.55 | $337.53 | -1.16% | 568,438 |
| Sep 8, 2026 | $350.60 | $353.65 | $340.79 | $341.48 | -3.03% | 361,890 |
| Sep 4, 2026 | $343.11 | $354.55 | $341.95 | $352.14 | +2.06% | 401,365 |
| Sep 3, 2026 | $344.99 | $347.21 | $339.66 | $345.04 | +0.91% | 647,796 |
| Sep 2, 2026 | $335.70 | $345.65 | $331.85 | $341.93 | +2.11% | 616,150 |
| Sep 1, 2026 | $342.77 | $347.74 | $334.35 | $334.85 | -3.38% | 500,315 |
| Aug 31, 2026 | $352.50 | $355.30 | $343.06 | $346.58 | -2.79% | 3,662,668 |
| Aug 28, 2026 | $362.52 | $363.66 | $353.00 | $356.53 | -1.17% | 374,716 |
| Aug 27, 2026 | $361.99 | $366.02 | $359.46 | $360.74 | -1.36% | 340,849 |
| Aug 26, 2026 | $365.19 | $369.46 | $363.59 | $365.72 | +0.67% | 323,389 |
| Aug 25, 2026 | $363.99 | $365.27 | $359.97 | $363.27 | +0.21% | 383,885 |
| Aug 24, 2026 | $368.67 | $372.74 | $359.50 | $362.52 | -1.40% | 429,372 |
| Aug 21, 2026 | $361.12 | $370.41 | $359.52 | $367.68 | +2.83% | 511,598 |
| Aug 20, 2026 | $362.74 | $363.27 | $350.36 | $357.55 | -2.21% | 380,892 |
| Aug 19, 2026 | $358.92 | $369.30 | $356.99 | $365.63 | +2.60% | 343,236 |
| Aug 18, 2026 | $363.01 | $363.01 | $352.06 | $356.36 | -1.20% | 433,850 |
| Aug 17, 2026 | $366.20 | $366.79 | $357.41 | $360.70 | -2.52% | 553,035 |
| Aug 14, 2026 | $374.80 | $376.79 | $368.78 | $370.04 | -1.53% | 301,881 |
| Aug 13, 2026 | $385.92 | $387.01 | $372.71 | $375.80 | -1.78% | 679,806 |
| Aug 12, 2026 | $389.80 | $392.40 | $382.01 | $382.61 | -1.88% | 390,664 |
| Aug 11, 2026 | $385.64 | $393.30 | $384.87 | $389.96 | +1.22% | 306,745 |
| Aug 10, 2026 | $380.42 | $386.36 | $380.42 | $385.25 | -0.58% | 363,036 |
| Aug 7, 2026 | $389.73 | $391.82 | $380.51 | $387.49 | +1.22% | 278,718 |
| Aug 6, 2026 | $382.91 | $389.04 | $378.28 | $382.83 | -0.65% | 406,774 |
| Aug 5, 2026 | $383.57 | $393.01 | $381.25 | $385.32 | -0.29% | 347,922 |
| Aug 4, 2026 | $373.25 | $386.50 | $370.85 | $386.43 | +3.92% | 408,384 |
| Aug 3, 2026 | $364.81 | $372.08 | $363.67 | $371.86 | +3.32% | 419,391 |
| Jul 31, 2026 | $366.65 | $366.66 | $351.00 | $359.92 | -2.69% | 577,541 |
| Jul 30, 2026 | $357.86 | $375.02 | $356.57 | $369.88 | +10.56% | 715,844 |
| Jul 29, 2026 | $342.50 | $342.50 | $320.23 | $334.54 | -3.79% | 1,108,358 |
| Jul 28, 2026 | $345.37 | $352.78 | $344.19 | $347.72 | +2.07% | 417,068 |
| Jul 27, 2026 | $342.15 | $349.24 | $338.80 | $340.66 | +1.37% | 470,344 |
| Jul 24, 2026 | $331.86 | $341.07 | $331.86 | $336.04 | +1.35% | 319,732 |
| Jul 23, 2026 | $324.00 | $334.13 | $321.01 | $331.55 | +1.15% | 558,928 |
| Jul 22, 2026 | $325.27 | $328.99 | $321.79 | $327.78 | +1.60% | 439,645 |
| Jul 21, 2026 | $326.23 | $328.59 | $322.22 | $322.61 | -1.44% | 520,693 |
| Jul 20, 2026 | $341.79 | $347.63 | $325.62 | $327.31 | -5.23% | 538,558 |
| Jul 17, 2026 | $350.77 | $358.75 | $344.29 | $345.39 | -2.09% | 286,098 |
| Jul 16, 2026 | $340.64 | $354.82 | $340.64 | $352.76 | +2.52% | 394,039 |
| Jul 15, 2026 | $336.48 | $345.13 | $336.48 | $344.10 | +1.70% | 498,494 |
| Jul 14, 2026 | $337.83 | $339.95 | $329.98 | $338.35 | +1.55% | 371,741 |
| Jul 13, 2026 | $326.92 | $334.23 | $325.82 | $333.20 | +0.94% | 907,334 |
| Jul 10, 2026 | $330.00 | $335.01 | $329.64 | $330.09 | +0.03% | 811,575 |
| Jul 9, 2026 | $333.65 | $336.07 | $329.64 | $330.00 | -0.30% | 610,011 |
| Jul 8, 2026 | $352.47 | $356.84 | $329.78 | $331.00 | -6.46% | 758,867 |
| Jul 7, 2026 | $366.01 | $369.80 | $348.49 | $353.87 | -3.62% | 655,652 |
| Jul 6, 2026 | $365.01 | $369.80 | $361.36 | $367.15 | +0.11% | 536,844 |
| Jul 2, 2026 | $361.78 | $367.27 | $358.56 | $366.73 | +1.63% | 503,653 |
| Jul 1, 2026 | $369.93 | $369.93 | $352.21 | $360.85 | -0.52% | 681,803 |
| Jun 30, 2026 | $379.85 | $382.62 | $360.62 | $362.75 | -4.15% | 938,338 |
| Jun 29, 2026 | $384.06 | $398.97 | $357.26 | $378.47 | -2.55% | 962,465 |
| Jun 26, 2026 | $385.75 | $389.25 | $380.21 | $388.38 | -0.01% | 526,508 |
| Jun 25, 2026 | $384.98 | $397.16 | $384.20 | $388.40 | +2.61% | 432,872 |
| Jun 24, 2026 | $357.77 | $378.98 | $356.54 | $378.53 | +7.27% | 521,265 |
| Jun 23, 2026 | $354.76 | $358.75 | $351.21 | $352.88 | -2.24% | 292,151 |
| Jun 22, 2026 | $357.38 | $365.95 | $355.00 | $360.96 | 0.00% | 423,673 |
| Jun 18, 2026 | $349.91 | $367.26 | $347.90 | $360.96 | +5.51% | 813,220 |
| Jun 17, 2026 | $354.94 | $363.80 | $341.00 | $342.10 | -4.11% | 454,882 |
| Jun 16, 2026 | $355.22 | $360.03 | $351.62 | $356.78 | +0.91% | 259,280 |
| Jun 15, 2026 | $352.34 | $359.55 | $352.34 | $353.55 | +2.84% | 385,493 |
| Jun 12, 2026 | $345.95 | $350.42 | $342.80 | $343.77 | +0.82% | 261,494 |
| Jun 11, 2026 | $332.71 | $342.26 | $327.98 | $340.99 | +4.02% | 347,854 |
| Jun 10, 2026 | $345.89 | $348.92 | $327.75 | $327.82 | -5.71% | 418,835 |
| Jun 9, 2026 | $341.71 | $350.60 | $341.66 | $347.68 | +2.84% | 303,428 |
| Jun 8, 2026 | $350.37 | $350.37 | $337.77 | $338.09 | -2.28% | 374,143 |
| Jun 5, 2026 | $341.24 | $348.00 | $341.24 | $345.98 | +0.99% | 234,461 |
| Jun 4, 2026 | $347.37 | $348.95 | $340.01 | $342.59 | -0.09% | 250,894 |
| Jun 3, 2026 | $342.34 | $347.00 | $341.53 | $342.90 | -0.39% | 341,177 |
| Jun 2, 2026 | $339.97 | $344.99 | $336.84 | $344.24 | +1.62% | 264,981 |
| Jun 1, 2026 | $339.84 | $341.95 | $331.01 | $338.75 | -1.76% | 273,477 |
| May 29, 2026 | $342.21 | $349.15 | $340.26 | $344.81 | +0.62% | 630,825 |
| May 28, 2026 | $339.12 | $344.26 | $336.35 | $342.69 | -0.56% | 242,815 |
| May 27, 2026 | $346.13 | $349.91 | $342.45 | $344.63 | +0.99% | 218,005 |
| May 26, 2026 | $335.71 | $343.20 | $335.69 | $341.26 | +2.23% | 234,248 |
| May 22, 2026 | $334.75 | $336.63 | $328.24 | $333.80 | +0.43% | 308,402 |
| May 21, 2026 | $324.64 | $335.16 | $322.05 | $332.36 | +1.03% | 447,132 |
| May 20, 2026 | $325.93 | $331.65 | $321.25 | $328.98 | +1.02% | 576,642 |
| May 19, 2026 | $333.78 | $333.78 | $321.49 | $325.67 | -2.37% | 601,936 |
| May 18, 2026 | $331.00 | $336.01 | $330.00 | $333.57 | +0.83% | 459,868 |
| May 15, 2026 | $344.43 | $346.02 | $330.51 | $330.82 | -4.92% | 375,894 |
| May 14, 2026 | $349.63 | $354.79 | $345.02 | $347.95 | +0.62% | 270,638 |
| May 13, 2026 | $346.82 | $352.99 | $344.48 | $345.82 | -1.49% | 259,030 |
| May 12, 2026 | $358.73 | $360.80 | $350.96 | $351.05 | -1.83% | 331,336 |
| May 11, 2026 | $358.68 | $360.99 | $355.84 | $357.60 | -0.77% | 310,149 |
| May 8, 2026 | $362.35 | $364.22 | $354.29 | $360.39 | -0.02% | 378,464 |
| May 7, 2026 | $377.28 | $380.35 | $360.40 | $360.46 | -3.61% | 508,848 |
| May 6, 2026 | $355.47 | $378.27 | $355.47 | $373.96 | +5.23% | 499,718 |
| May 5, 2026 | $348.90 | $357.92 | $346.80 | $355.38 | +2.66% | 424,891 |
| May 4, 2026 | $353.87 | $356.95 | $345.92 | $346.17 | -3.04% | 363,746 |
| May 1, 2026 | $357.52 | $359.34 | $351.70 | $357.04 | +0.50% | 341,556 |
| Apr 30, 2026 | $348.12 | $356.83 | $346.87 | $355.26 | +2.48% | 399,345 |
| Apr 29, 2026 | $360.71 | $361.14 | $343.38 | $346.65 | -2.92% | 399,112 |
| Apr 28, 2026 | $363.07 | $365.88 | $355.22 | $357.06 | -1.17% | 478,068 |
| Apr 27, 2026 | $361.19 | $365.76 | $352.74 | $361.28 | +0.34% | 473,737 |
| Apr 24, 2026 | $367.36 | $393.27 | $355.14 | $360.07 | -1.00% | 1,121,757 |
| Apr 23, 2026 | $356.02 | $367.54 | $354.22 | $363.70 | +2.89% | 572,454 |
| Apr 22, 2026 | $354.50 | $362.08 | $350.37 | $353.50 | -1.14% | 378,532 |
| Apr 21, 2026 | $362.97 | $369.67 | $355.41 | $357.58 | -1.53% | 251,051 |
| Apr 20, 2026 | $359.84 | $364.62 | $354.63 | $363.15 | +0.40% | 377,769 |
| Apr 17, 2026 | $348.18 | $367.48 | $348.18 | $361.70 | +4.16% | 429,992 |
| Apr 16, 2026 | $350.89 | $355.49 | $344.72 | $347.26 | -0.96% | 407,833 |
| Apr 15, 2026 | $354.49 | $355.13 | $347.97 | $350.62 | -1.98% | 381,047 |
| Apr 14, 2026 | $356.80 | $361.26 | $352.28 | $357.71 | +0.25% | 329,992 |
| Apr 13, 2026 | $347.06 | $357.19 | $342.55 | $356.83 | +2.16% | 348,187 |
| Apr 10, 2026 | $352.87 | $355.00 | $346.87 | $349.27 | -0.34% | 347,146 |
| Apr 9, 2026 | $339.66 | $352.96 | $339.63 | $350.47 | +1.93% | 281,782 |
| Apr 8, 2026 | $347.34 | $356.92 | $340.62 | $343.85 | +3.71% | 480,225 |
| Apr 7, 2026 | $328.73 | $334.14 | $327.11 | $331.56 | +0.01% | 401,763 |
| Apr 6, 2026 | $330.00 | $332.87 | $327.16 | $331.54 | +0.13% | 272,998 |
| Apr 2, 2026 | $329.67 | $342.47 | $324.95 | $331.11 | -1.17% | 258,913 |
| Apr 1, 2026 | $335.00 | $338.83 | $330.24 | $335.02 | +0.42% | 314,576 |
| Mar 31, 2026 | $332.50 | $341.39 | $327.20 | $333.62 | +2.38% | 270,513 |
| Mar 30, 2026 | $328.56 | $330.93 | $324.44 | $325.86 | +0.09% | 349,152 |
| Mar 27, 2026 | $332.03 | $332.70 | $325.42 | $325.58 | -2.42% | 395,990 |
| Mar 26, 2026 | $336.57 | $341.47 | $330.78 | $333.64 | -1.85% | 362,764 |
| Mar 25, 2026 | $343.43 | $346.99 | $334.15 | $339.93 | +0.02% | 350,754 |
| Mar 24, 2026 | $332.45 | $342.94 | $331.07 | $339.87 | +0.89% | 336,522 |
| Mar 23, 2026 | $336.96 | $344.91 | $335.00 | $336.88 | +2.86% | 419,186 |
| Mar 20, 2026 | $332.39 | $334.49 | $324.47 | $327.52 | -1.59% | 970,036 |
| Mar 19, 2026 | $334.02 | $337.20 | $328.17 | $332.82 | -1.77% | 424,813 |
| Mar 18, 2026 | $341.65 | $344.52 | $337.43 | $338.83 | -1.75% | 354,554 |
| Mar 17, 2026 | $339.19 | $345.98 | $336.37 | $344.87 | +3.03% | 498,152 |
| Mar 16, 2026 | $345.22 | $348.24 | $333.33 | $334.72 | -1.96% | 446,930 |
| Mar 13, 2026 | $347.11 | $348.31 | $339.19 | $341.40 | -0.58% | 417,474 |
| Mar 12, 2026 | $347.48 | $352.61 | $341.94 | $343.38 | -2.72% | 533,493 |
| Mar 11, 2026 | $351.21 | $353.62 | $345.30 | $352.99 | +0.03% | 416,191 |
| Mar 10, 2026 | $350.56 | $359.80 | $346.00 | $352.90 | -0.01% | 583,769 |
| Mar 9, 2026 | $353.35 | $358.96 | $337.56 | $352.94 | -0.46% | 762,450 |
| Mar 6, 2026 | $364.87 | $365.52 | $350.69 | $354.56 | -5.40% | 451,915 |
| Mar 5, 2026 | $384.69 | $389.86 | $372.14 | $374.78 | -3.71% | 282,245 |
| Mar 4, 2026 | $390.32 | $393.61 | $382.35 | $389.20 | +0.11% | 217,886 |
| Mar 3, 2026 | $385.44 | $389.80 | $377.66 | $388.76 | -1.26% | 287,712 |
| Mar 2, 2026 | $387.54 | $394.82 | $380.08 | $393.73 | -0.26% | 331,591 |
| Feb 27, 2026 | $392.36 | $396.24 | $388.76 | $394.77 | -0.21% | 432,937 |
| Feb 26, 2026 | $391.76 | $399.99 | $391.59 | $395.59 | +0.47% | 249,748 |
| Feb 25, 2026 | $409.22 | $412.05 | $388.02 | $393.73 | -3.46% | 434,818 |
| Feb 24, 2026 | $402.37 | $408.61 | $399.68 | $407.86 | +1.79% | 338,507 |
| Feb 23, 2026 | $408.38 | $414.07 | $398.67 | $400.67 | -2.04% | 242,974 |
| Feb 20, 2026 | $409.09 | $417.56 | $405.77 | $409.02 | +0.34% | 466,126 |
| Feb 19, 2026 | $402.48 | $410.01 | $401.10 | $407.65 | +0.50% | 325,346 |
| Feb 18, 2026 | $407.82 | $415.72 | $402.62 | $405.63 | -0.60% | 480,307 |
| Feb 17, 2026 | $406.12 | $413.45 | $401.37 | $408.06 | -0.24% | 502,144 |
| Feb 13, 2026 | $413.70 | $424.45 | $407.28 | $409.04 | -1.80% | 465,369 |
| Feb 12, 2026 | $421.72 | $432.91 | $416.00 | $416.55 | -0.52% | 672,308 |
| Feb 11, 2026 | $413.24 | $420.00 | $409.19 | $418.74 | +0.55% | 450,623 |
| Feb 10, 2026 | $406.47 | $418.64 | $401.11 | $416.44 | +3.67% | 739,922 |
| Feb 9, 2026 | $403.68 | $406.04 | $397.47 | $401.71 | -0.53% | 303,915 |
| Feb 6, 2026 | $409.10 | $415.77 | $402.03 | $403.86 | +0.71% | 760,636 |
| Feb 5, 2026 | $393.73 | $403.22 | $389.03 | $401.01 | +1.43% | 755,980 |
| Feb 4, 2026 | $382.99 | $398.77 | $365.63 | $395.36 | +11.11% | 1,881,365 |
| Feb 3, 2026 | $343.18 | $356.97 | $342.00 | $355.84 | +3.60% | 785,791 |
| Feb 2, 2026 | $341.37 | $347.90 | $338.76 | $343.48 | +0.76% | 573,809 |
| Jan 30, 2026 | $339.00 | $344.86 | $335.40 | $340.89 | -0.33% | 441,907 |
| Jan 29, 2026 | $337.54 | $343.85 | $335.53 | $342.01 | +0.29% | 526,880 |
| Jan 28, 2026 | $345.71 | $345.83 | $339.66 | $341.01 | -1.47% | 467,731 |
| Jan 27, 2026 | $348.19 | $353.20 | $344.67 | $346.10 | -1.17% | 306,033 |
| Jan 26, 2026 | $350.19 | $353.25 | $346.59 | $350.19 | +0.30% | 220,375 |
| Jan 23, 2026 | $353.96 | $358.33 | $348.30 | $349.15 | -2.44% | 324,532 |
| Jan 22, 2026 | $360.78 | $365.00 | $354.56 | $357.89 | -0.19% | 311,470 |
| Jan 21, 2026 | $352.76 | $363.61 | $350.68 | $358.58 | +2.59% | 365,440 |
| Jan 20, 2026 | $357.44 | $361.08 | $348.59 | $349.54 | -3.90% | 337,618 |
| Jan 16, 2026 | $365.32 | $368.95 | $361.75 | $363.72 | -0.67% | 411,608 |
| Jan 15, 2026 | $361.87 | $368.35 | $359.82 | $366.17 | +1.96% | 342,161 |
| Jan 14, 2026 | $356.92 | $363.89 | $353.28 | $359.13 | +0.76% | 454,584 |
| Jan 13, 2026 | $357.04 | $358.67 | $350.20 | $356.42 | +0.06% | 363,310 |
| Jan 12, 2026 | $353.05 | $360.72 | $352.87 | $356.22 | +0.36% | 356,485 |
| Jan 9, 2026 | $343.62 | $355.97 | $342.37 | $354.93 | +4.37% | 403,551 |
| Jan 8, 2026 | $322.46 | $342.79 | $322.12 | $340.06 | +4.11% | 480,758 |
| Jan 7, 2026 | $337.13 | $342.55 | $324.62 | $326.64 | -2.80% | 484,885 |
| Jan 6, 2026 | $329.67 | $340.43 | $328.97 | $336.05 | +0.91% | 462,702 |
| Jan 5, 2026 | $326.72 | $339.00 | $326.56 | $333.01 | +1.38% | 459,110 |
| Jan 2, 2026 | $320.41 | $331.02 | $319.08 | $328.47 | +2.69% | 322,292 |
| Dec 31, 2025 | $322.94 | $324.25 | $318.99 | $319.86 | -1.34% | 288,464 |
| Dec 30, 2025 | $326.69 | $328.35 | $322.21 | $324.19 | -0.83% | 276,278 |
| Dec 29, 2025 | $330.87 | $333.29 | $325.07 | $326.89 | -1.04% | 306,512 |
| Dec 26, 2025 | $330.59 | $333.87 | $327.29 | $330.32 | -0.67% | 141,906 |
| Dec 24, 2025 | $331.07 | $332.70 | $328.14 | $332.56 | +1.27% | 176,326 |
| Dec 23, 2025 | $331.00 | $333.00 | $327.20 | $328.38 | -0.85% | 265,040 |
| Dec 22, 2025 | $329.72 | $333.71 | $326.48 | $331.18 | +0.74% | 321,826 |
| Dec 19, 2025 | $328.90 | $332.37 | $326.31 | $328.74 | -0.58% | 1,621,216 |
| Dec 18, 2025 | $333.18 | $337.65 | $330.28 | $330.67 | +0.08% | 376,882 |
| Dec 17, 2025 | $328.89 | $338.15 | $327.60 | $330.39 | -0.76% | 452,032 |
| Dec 16, 2025 | $333.23 | $335.55 | $329.22 | $332.93 | +0.33% | 411,177 |
| Dec 15, 2025 | $332.89 | $333.69 | $328.17 | $331.82 | +0.24% | 379,847 |
| Dec 12, 2025 | $337.42 | $340.00 | $328.87 | $331.04 | -0.95% | 344,396 |
| Dec 11, 2025 | $335.91 | $339.44 | $329.91 | $334.20 | +0.40% | 326,660 |
| Dec 10, 2025 | $320.06 | $333.69 | $318.33 | $332.87 | +4.24% | 586,871 |
| Dec 9, 2025 | $318.94 | $324.01 | $318.75 | $319.33 | -0.86% | 314,572 |
| Dec 8, 2025 | $320.39 | $324.52 | $319.15 | $322.10 | -0.49% | 387,329 |
| Dec 5, 2025 | $322.36 | $327.89 | $321.30 | $323.68 | +0.27% | 405,599 |
| Dec 4, 2025 | $321.40 | $326.33 | $320.50 | $322.80 | +0.50% | 338,599 |
| Dec 3, 2025 | $318.62 | $324.96 | $318.01 | $321.18 | +0.46% | 491,505 |
| Dec 2, 2025 | $320.00 | $321.03 | $314.05 | $319.72 | +0.40% | 434,478 |
| Dec 1, 2025 | $314.90 | $324.30 | $313.97 | $318.44 | +0.12% | 727,755 |
| Nov 28, 2025 | $318.63 | $320.74 | $316.61 | $318.07 | +0.63% | 154,528 |
| Nov 26, 2025 | $315.20 | $321.11 | $315.05 | $316.08 | -0.08% | 414,210 |
| Nov 25, 2025 | $307.87 | $318.74 | $307.87 | $316.32 | +3.68% | 428,932 |
| Nov 24, 2025 | $307.23 | $310.03 | $303.89 | $305.09 | -1.38% | 714,149 |
| Nov 21, 2025 | $298.16 | $314.23 | $295.42 | $309.35 | +4.72% | 602,171 |
| Nov 20, 2025 | $306.22 | $309.13 | $293.43 | $295.41 | -2.75% | 531,783 |
| Nov 19, 2025 | $302.69 | $307.30 | $300.08 | $303.76 | +0.76% | 389,190 |
| Nov 18, 2025 | $297.61 | $304.25 | $295.09 | $301.47 | +0.44% | 393,868 |
| Nov 17, 2025 | $306.40 | $308.04 | $297.72 | $300.16 | -2.08% | 464,575 |
| Nov 14, 2025 | $318.30 | $318.30 | $305.37 | $306.54 | -2.98% | 669,084 |
| Nov 13, 2025 | $320.48 | $326.76 | $314.10 | $315.95 | -1.51% | 423,798 |
| Nov 12, 2025 | $319.80 | $324.14 | $316.89 | $320.80 | +0.55% | 569,512 |
| Nov 11, 2025 | $319.40 | $322.79 | $317.31 | $319.05 | +0.34% | 267,942 |
| Nov 10, 2025 | $318.98 | $320.91 | $313.90 | $317.98 | -0.14% | 408,830 |
| Nov 7, 2025 | $316.22 | $321.92 | $312.66 | $318.41 | +0.58% | 327,862 |
| Nov 6, 2025 | $327.01 | $330.64 | $315.41 | $316.57 | -3.85% | 469,268 |
| Nov 5, 2025 | $323.45 | $331.71 | $320.20 | $329.23 | +0.70% | 625,345 |
| Nov 4, 2025 | $325.00 | $327.31 | $321.30 | $326.94 | +0.42% | 377,321 |
| Nov 3, 2025 | $323.69 | $332.30 | $322.79 | $325.57 | +0.16% | 591,058 |
| Oct 31, 2025 | $323.32 | $326.34 | $320.84 | $325.05 | -0.18% | 1,057,269 |
| Oct 30, 2025 | $322.23 | $338.77 | $320.78 | $325.63 | -1.69% | 1,141,838 |
| Oct 29, 2025 | $346.00 | $349.93 | $329.38 | $331.23 | -2.72% | 886,783 |
| Oct 28, 2025 | $337.73 | $343.88 | $336.71 | $340.49 | +0.56% | 345,772 |
| Oct 27, 2025 | $340.79 | $341.14 | $335.82 | $338.59 | -0.12% | 411,259 |
| Oct 24, 2025 | $342.26 | $345.01 | $338.50 | $339.01 | +0.15% | 276,559 |
| Oct 23, 2025 | $331.60 | $339.52 | $331.60 | $338.50 | +2.04% | 699,537 |
| Oct 22, 2025 | $333.53 | $338.40 | $328.75 | $331.72 | -1.05% | 425,352 |
| Oct 21, 2025 | $329.32 | $337.66 | $327.69 | $335.25 | +1.80% | 331,671 |
| Oct 20, 2025 | $325.56 | $331.69 | $324.77 | $329.32 | – | 248,900 |
Seasonality
CSL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 1.9% | -0.9% | 4.5% | -0.2% | 1.5% | 5.3% | 1.9% | -3.2% | -0.1% | 7.1% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.6% | 16.1% | -15.5% | 6.5% | -2.6% | 5.2% | -0.8% | -3.4% | -7.0% | 16.8% | ||
| 2025 | 5.6% | -12.3% | -0.1% | 11.4% | 0.4% | -1.8% | -5.0% | 9.1% | -14.8% | -1.2% | -1.8% | 0.6% |
| 2024 | 0.6% | 11.6% | 12.0% | -0.9% | 8.0% | -3.1% | 3.3% | 1.5% | 6.1% | -6.1% | 8.4% | -19.2% |
| 2023 | 6.5% | 3.2% | -12.5% | -4.5% | -1.2% | 20.8% | 8.1% | -4.8% | -1.4% | -2.0% | 10.7% | 11.4% |
| 2022 | -9.9% | 6.5% | 3.6% | 5.5% | -1.7% | -6.2% | 24.1% | 0.1% | -5.2% | -14.8% | 10.5% | -10.4% |
| 2021 | -7.2% | 0.6% | 13.3% | 16.4% | 0.6% | -0.5% | 5.7% | 4.5% | -5.7% | 12.1% | 1.3% | 10.2% |
| 2020 | -3.5% | -6.7% | -13.8% | -3.4% | -0.4% | -0.2% | -0.5% | 10.4% | -6.6% | 1.2% | 17.4% | 7.8% |
| 2019 | 7.2% | 14.6% | -0.4% | 15.3% | -5.5% | 5.3% | 2.7% | 0.9% | 0.4% | 4.6% | 2.8% | 3.8% |
| 2018 | 0.5% | -9.6% | 1.5% | 3.2% | 0.0% | 0.9% | 13.4% | 3.6% | -4.0% | -20.7% | 9.7% | -4.7% |
| 2017 | -1.1% | -5.0% | 3.0% | -4.7% | 0.3% | -5.9% | 2.3% | -2.6% | 5.9% | 9.5% | 5.0% | -1.1% |