CARLISLE COS INC

Ticker: CSL CUSIP: 142339100 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 38,411 Value ($000) $12 Avg Close $322.65 Range $292.64 - $347.77

Q3 2025

Shares 39,205 Value ($000) $13 Avg Close $378.29 Range $321.44 - $431.97

Q2 2025

Shares 39,505 Value ($000) $15 Avg Close $367.43 Range $307.84 - $404.35

Q1 2025

Shares 38,557 Value ($000) $13 Avg Close $353.77 Range $318.23 - $406.00

Q4 2024

Shares 42,357 Value ($000) $16 Avg Close $429.23 Range $359.74 - $473.35

Q3 2024

Shares 43,357 Value ($000) $20 Avg Close $406.30 Range $365.87 - $443.30

Q2 2024

Shares 48,457 Value ($000) $20 Avg Close $394.88 Range $356.41 - $422.11

Q1 2024

Shares 52,474 Value ($000) $21 Avg Close $331.86 Range $290.34 - $385.23

Q4 2023

Shares 56,420 Value ($000) $18 Avg Close $268.62 Range $229.58 - $311.33

Q3 2023

Shares 58,643 Value ($000) $15 Avg Close $260.64 Range $240.74 - $280.66

Q2 2023

Shares 62,354 Value ($000) $16 Avg Close $214.72 Range $197.01 - $252.23

Q1 2023

Shares 69,737 Value ($000) $16 Avg Close $234.88 Range $200.00 - $259.29

Q4 2022

Shares 70,737 Value ($000) $17 Avg Close $247.78 Range $213.48 - $290.11

Q3 2022

Shares 65,854 Value ($000) $18,466 Avg Close $275.28 Range $226.80 - $305.73

Q2 2022

Shares 66,054 Value ($000) $15,761 Avg Close $238.67 Range $220.20 - $263.35

Q1 2022

Shares 66,154 Value ($000) $16,269 Avg Close $224.06 Range $201.56 - $244.08

Q4 2021

Shares 66,254 Value ($000) $16,439 Avg Close $219.07 Range $188.34 - $238.60

Q3 2021

Shares 61,726 Value ($000) $12,271 Avg Close $192.03 Range $176.93 - $205.25

Q2 2021

Shares 69,695 Value ($000) $13,338 Avg Close $176.54 Range $155.12 - $187.43

Q1 2021

Shares 71,711 Value ($000) $11,802 Avg Close $145.09 Range $135.55 - $160.66

Q4 2020

Shares 76,330 Value ($000) $11,921 Avg Close $132.46 Range $112.61 - $150.01

Q3 2020

Shares 81,430 Value ($000) $9,965 Avg Close $115.24 Range $104.75 - $125.53

Q2 2020

Shares 88,230 Value ($000) $10,558 Avg Close $112.38 Range $91.41 - $131.71

Q1 2020

Shares 88,730 Value ($000) $11,116 Avg Close $138.12 Range $91.62 - $157.91

Q4 2019

Shares 88,530 Value ($000) $14,328 Avg Close $143.08 Range $126.98 - $151.92

Q3 2019

Shares 82,880 Value ($000) $12,062 Avg Close $129.94 Range $118.81 - $138.50

Q2 2019

Shares 85,780 Value ($000) $12,044 Avg Close $124.05 Range $113.35 - $131.41

Q1 2019

Shares 92,637 Value ($000) $11,359 Avg Close $106.13 Range $90.44 - $116.37

Q4 2018

Shares 97,637 Value ($000) $9,814 Avg Close $94.22 Range $84.25 - $112.33

Q3 2018

Shares 102,237 Value ($000) $12,452 Avg Close $111.45 Range $97.62 - $118.36

Q2 2018

Shares 106,764 Value ($000) $11,564 Avg Close $96.35 Range $88.11 - $102.02

Q1 2018

Shares 107,364 Value ($000) $11,210 Avg Close $99.37 Range $90.94 - $107.88

Q4 2017

Shares 108,864 Value ($000) $12,372 Avg Close $98.52 Range $89.10 - $105.45

Q3 2017

Shares 108,864 Value ($000) $10,918 Avg Close $87.17 Range $83.05 - $91.26

Q2 2017

Shares 109,064 Value ($000) $10,405 Avg Close $90.68 Range $83.97 - $98.42

Q1 2017

Shares 109,664 Value ($000) $11,669 Avg Close $95.87 Range $90.65 - $100.35

Q4 2016

Shares 115,464 Value ($000) $12,735 Avg Close $97.29 Range $89.05 - $103.86

Q3 2016

Shares 116,064 Value ($000) $11,905 Avg Close $92.70 Range $87.64 - $96.76

Q2 2016

Shares 122,164 Value ($000) $12,910 Avg Close $89.91 Range $86.24 - $93.70

Q1 2016

Shares 116,064 Value ($000) $11,548 Avg Close $77.82 Range $66.21 - $88.51

Q4 2015

Shares 121,764 Value ($000) $10,799 Avg Close $77.78 Range $70.86 - $81.89

Q3 2015

Shares 116,064 Value ($000) $10,142 Avg Close $87.63 Range $74.99 - $91.97

Q2 2015

Shares 116,064 Value ($000) $11,620 Avg Close $85.71 Range $79.86 - $89.84

Q1 2015

Shares 120,264 Value ($000) $11,140 Avg Close $80.31 Range $75.19 - $83.36

Q4 2014

Shares 121,964 Value ($000) $11,006 Avg Close $75.13 Range $64.85 - $80.15

Q3 2014

Shares 123,164 Value ($000) $9,900 Avg Close $72.08 Range $68.32 - $76.48

Q2 2014

Shares 124,164 Value ($000) $10,755 Avg Close $71.81 Range $64.99 - $76.33

Q1 2014

Shares 131,614 Value ($000) $10,442 Avg Close $66.99 Range $61.56 - $69.55

Q4 2013

Shares 137,864 Value ($000) $10,946 Avg Close $63.12 Range $58.34 - $69.05

Q3 2013

Shares 141,864 Value ($000) $9,972 Avg Close $57.77 Range $53.04 - $60.49

Q2 2013

Shares 145,664 Value ($000) $9,076 Avg Close $55.89 Range $51.62 - $58.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,411	$12	$322.65	$292.64 - $347.77
Q3 2025	39,205	$13	$378.29	$321.44 - $431.97
Q2 2025	39,505	$15	$367.43	$307.84 - $404.35
Q1 2025	38,557	$13	$353.77	$318.23 - $406.00
Q4 2024	42,357	$16	$429.23	$359.74 - $473.35
Q3 2024	43,357	$20	$406.30	$365.87 - $443.30
Q2 2024	48,457	$20	$394.88	$356.41 - $422.11
Q1 2024	52,474	$21	$331.86	$290.34 - $385.23
Q4 2023	56,420	$18	$268.62	$229.58 - $311.33
Q3 2023	58,643	$15	$260.64	$240.74 - $280.66
Q2 2023	62,354	$16	$214.72	$197.01 - $252.23
Q1 2023	69,737	$16	$234.88	$200.00 - $259.29
Q4 2022	70,737	$17	$247.78	$213.48 - $290.11
Q3 2022	65,854	$18,466	$275.28	$226.80 - $305.73
Q2 2022	66,054	$15,761	$238.67	$220.20 - $263.35
Q1 2022	66,154	$16,269	$224.06	$201.56 - $244.08
Q4 2021	66,254	$16,439	$219.07	$188.34 - $238.60
Q3 2021	61,726	$12,271	$192.03	$176.93 - $205.25
Q2 2021	69,695	$13,338	$176.54	$155.12 - $187.43
Q1 2021	71,711	$11,802	$145.09	$135.55 - $160.66
Q4 2020	76,330	$11,921	$132.46	$112.61 - $150.01
Q3 2020	81,430	$9,965	$115.24	$104.75 - $125.53
Q2 2020	88,230	$10,558	$112.38	$91.41 - $131.71
Q1 2020	88,730	$11,116	$138.12	$91.62 - $157.91
Q4 2019	88,530	$14,328	$143.08	$126.98 - $151.92
Q3 2019	82,880	$12,062	$129.94	$118.81 - $138.50
Q2 2019	85,780	$12,044	$124.05	$113.35 - $131.41
Q1 2019	92,637	$11,359	$106.13	$90.44 - $116.37
Q4 2018	97,637	$9,814	$94.22	$84.25 - $112.33
Q3 2018	102,237	$12,452	$111.45	$97.62 - $118.36
Q2 2018	106,764	$11,564	$96.35	$88.11 - $102.02
Q1 2018	107,364	$11,210	$99.37	$90.94 - $107.88
Q4 2017	108,864	$12,372	$98.52	$89.10 - $105.45
Q3 2017	108,864	$10,918	$87.17	$83.05 - $91.26
Q2 2017	109,064	$10,405	$90.68	$83.97 - $98.42
Q1 2017	109,664	$11,669	$95.87	$90.65 - $100.35
Q4 2016	115,464	$12,735	$97.29	$89.05 - $103.86
Q3 2016	116,064	$11,905	$92.70	$87.64 - $96.76
Q2 2016	122,164	$12,910	$89.91	$86.24 - $93.70
Q1 2016	116,064	$11,548	$77.82	$66.21 - $88.51
Q4 2015	121,764	$10,799	$77.78	$70.86 - $81.89
Q3 2015	116,064	$10,142	$87.63	$74.99 - $91.97
Q2 2015	116,064	$11,620	$85.71	$79.86 - $89.84
Q1 2015	120,264	$11,140	$80.31	$75.19 - $83.36
Q4 2014	121,964	$11,006	$75.13	$64.85 - $80.15
Q3 2014	123,164	$9,900	$72.08	$68.32 - $76.48
Q2 2014	124,164	$10,755	$71.81	$64.99 - $76.33
Q1 2014	131,614	$10,442	$66.99	$61.56 - $69.55
Q4 2013	137,864	$10,946	$63.12	$58.34 - $69.05
Q3 2013	141,864	$9,972	$57.77	$53.04 - $60.49
Q2 2013	145,664	$9,076	$55.89	$51.62 - $58.27