CARLISLE COS INC

Ticker: CSL CUSIP: 142339100 Class: COM

SEGALL BRYANT & HAMILL, LLC's Holding History (CIK: 0001006378)

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

Q4 2025

Shares 20,396 Value ($000) $6,524 Avg Close $322.65 Range $292.64 - $347.77

Q3 2025

Shares 31,618 Value ($000) $10,401 Avg Close $378.29 Range $321.44 - $431.97

Q2 2025

Shares 56,371 Value ($000) $21,049 Avg Close $367.43 Range $307.84 - $404.35

Q1 2025

Shares 38,394 Value ($000) $13,073 Avg Close $353.77 Range $318.23 - $406.00

Q4 2024

Shares 37,358 Value ($000) $13,779 Avg Close $429.23 Range $359.74 - $473.35

Q3 2024

Shares 39,377 Value ($000) $17,710 Avg Close $406.30 Range $365.87 - $443.30

Q2 2024

Shares 42,888 Value ($000) $17,379 Avg Close $394.88 Range $356.41 - $422.11

Q1 2024

Shares 48,904 Value ($000) $19,163 Avg Close $331.86 Range $290.34 - $385.23

Q4 2023

Shares 52,582 Value ($000) $16,428 Avg Close $268.62 Range $229.58 - $311.33

Q3 2023

Shares 48,314 Value ($000) $12,526 Avg Close $260.64 Range $240.74 - $280.66

Q2 2023

Shares 76,791 Value ($000) $19,699 Avg Close $214.72 Range $197.01 - $252.23

Q1 2023

Shares 76,323 Value ($000) $17 Avg Close $234.88 Range $200.00 - $259.29

Q4 2022

Shares 92,737 Value ($000) $22 Avg Close $247.78 Range $213.48 - $290.11

Q3 2022

Shares 95,820 Value ($000) $26,868 Avg Close $275.28 Range $226.80 - $305.73

Q2 2022

Shares 82,649 Value ($000) $19,720 Avg Close $238.67 Range $220.20 - $263.35

Q1 2022

Shares 80,499 Value ($000) $19,797 Avg Close $224.06 Range $201.56 - $244.08

Q4 2021

Shares 70,847 Value ($000) $17,573 Avg Close $219.07 Range $188.34 - $238.60

Q3 2021

Shares 61,896 Value ($000) $12,306 Avg Close $192.03 Range $176.93 - $205.25

Q2 2021

Shares 61,258 Value ($000) $11,725 Avg Close $176.54 Range $155.12 - $187.43

Q1 2021

Shares 65,199 Value ($000) $10,732 Avg Close $145.09 Range $135.55 - $160.66

Q4 2020

Shares 56,206 Value ($000) $8,775 Avg Close $132.46 Range $112.61 - $150.01

Q3 2020

Shares 55,806 Value ($000) $6,830 Avg Close $115.24 Range $104.75 - $125.53

Q2 2020

Shares 64,273 Value ($000) $7,693 Avg Close $112.38 Range $91.41 - $131.71

Q1 2020

Shares 54,620 Value ($000) $6,844 Avg Close $138.12 Range $91.62 - $157.91

Q4 2019

Shares 60,541 Value ($000) $9,797 Avg Close $143.08 Range $126.98 - $151.92

Q3 2019

Shares 65,836 Value ($000) $9,581 Avg Close $129.94 Range $118.81 - $138.50

Q2 2019

Shares 63,233 Value ($000) $8,875 Avg Close $124.05 Range $113.35 - $131.41

Q1 2019

Shares 57,819 Value ($000) $7,087 Avg Close $106.13 Range $90.44 - $116.37

Q4 2018

Shares 65,227 Value ($000) $6,557 Avg Close $94.22 Range $84.25 - $112.33

Q3 2018

Shares 60,528 Value ($000) $7,372 Avg Close $111.45 Range $97.62 - $118.36

Q2 2018

Shares 50,927 Value ($000) $5,516 Avg Close $96.35 Range $88.11 - $102.02

Q1 2018

Shares 57,297 Value ($000) $5,982 Avg Close $99.37 Range $90.94 - $107.88

Q4 2017

Shares 72,618 Value ($000) $8,253 Avg Close $98.52 Range $89.10 - $105.45

Q3 2017

Shares 59,930 Value ($000) $6,010 Avg Close $87.17 Range $83.05 - $91.26

Q2 2017

Shares 64,119 Value ($000) $6,117 Avg Close $90.68 Range $83.97 - $98.42

Q1 2017

Shares 115,183 Value ($000) $12,257 Avg Close $95.87 Range $90.65 - $100.35

Q4 2016

Shares 272,858 Value ($000) $30,094 Avg Close $97.29 Range $89.05 - $103.86

Q3 2016

Shares 271,019 Value ($000) $27,798 Avg Close $92.70 Range $87.64 - $96.76

Q2 2016

Shares 272,162 Value ($000) $28,762 Avg Close $89.91 Range $86.24 - $93.70

Q1 2016

Shares 301,999 Value ($000) $30,049 Avg Close $77.82 Range $66.21 - $88.51

Q4 2015

Shares 287,958 Value ($000) $25,539 Avg Close $77.78 Range $70.86 - $81.89

Q3 2015

Shares 264,394 Value ($000) $23,103 Avg Close $87.63 Range $74.99 - $91.97

Q2 2015

Shares 405,713 Value ($000) $40,620 Avg Close $85.71 Range $79.86 - $89.84

Q1 2015

Shares 517,504 Value ($000) $47,936 Avg Close $80.31 Range $75.19 - $83.36

Q4 2014

Shares 403,804 Value ($000) $36,439 Avg Close $75.13 Range $64.85 - $80.15

Q3 2014

Shares 377,518 Value ($000) $30,345 Avg Close $72.08 Range $68.32 - $76.48

Q2 2014

Shares 297,385 Value ($000) $25,759 Avg Close $71.81 Range $64.99 - $76.33

Q1 2014

Shares 301,782 Value ($000) $23,943 Avg Close $66.99 Range $61.56 - $69.55

Q4 2013

Shares 284,850 Value ($000) $22,617 Avg Close $63.12 Range $58.34 - $69.05

Q3 2013

Shares 277,746 Value ($000) $19,523 Avg Close $57.77 Range $53.04 - $60.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,396	$6,524	$322.65	$292.64 - $347.77
Q3 2025	31,618	$10,401	$378.29	$321.44 - $431.97
Q2 2025	56,371	$21,049	$367.43	$307.84 - $404.35
Q1 2025	38,394	$13,073	$353.77	$318.23 - $406.00
Q4 2024	37,358	$13,779	$429.23	$359.74 - $473.35
Q3 2024	39,377	$17,710	$406.30	$365.87 - $443.30
Q2 2024	42,888	$17,379	$394.88	$356.41 - $422.11
Q1 2024	48,904	$19,163	$331.86	$290.34 - $385.23
Q4 2023	52,582	$16,428	$268.62	$229.58 - $311.33
Q3 2023	48,314	$12,526	$260.64	$240.74 - $280.66
Q2 2023	76,791	$19,699	$214.72	$197.01 - $252.23
Q1 2023	76,323	$17	$234.88	$200.00 - $259.29
Q4 2022	92,737	$22	$247.78	$213.48 - $290.11
Q3 2022	95,820	$26,868	$275.28	$226.80 - $305.73
Q2 2022	82,649	$19,720	$238.67	$220.20 - $263.35
Q1 2022	80,499	$19,797	$224.06	$201.56 - $244.08
Q4 2021	70,847	$17,573	$219.07	$188.34 - $238.60
Q3 2021	61,896	$12,306	$192.03	$176.93 - $205.25
Q2 2021	61,258	$11,725	$176.54	$155.12 - $187.43
Q1 2021	65,199	$10,732	$145.09	$135.55 - $160.66
Q4 2020	56,206	$8,775	$132.46	$112.61 - $150.01
Q3 2020	55,806	$6,830	$115.24	$104.75 - $125.53
Q2 2020	64,273	$7,693	$112.38	$91.41 - $131.71
Q1 2020	54,620	$6,844	$138.12	$91.62 - $157.91
Q4 2019	60,541	$9,797	$143.08	$126.98 - $151.92
Q3 2019	65,836	$9,581	$129.94	$118.81 - $138.50
Q2 2019	63,233	$8,875	$124.05	$113.35 - $131.41
Q1 2019	57,819	$7,087	$106.13	$90.44 - $116.37
Q4 2018	65,227	$6,557	$94.22	$84.25 - $112.33
Q3 2018	60,528	$7,372	$111.45	$97.62 - $118.36
Q2 2018	50,927	$5,516	$96.35	$88.11 - $102.02
Q1 2018	57,297	$5,982	$99.37	$90.94 - $107.88
Q4 2017	72,618	$8,253	$98.52	$89.10 - $105.45
Q3 2017	59,930	$6,010	$87.17	$83.05 - $91.26
Q2 2017	64,119	$6,117	$90.68	$83.97 - $98.42
Q1 2017	115,183	$12,257	$95.87	$90.65 - $100.35
Q4 2016	272,858	$30,094	$97.29	$89.05 - $103.86
Q3 2016	271,019	$27,798	$92.70	$87.64 - $96.76
Q2 2016	272,162	$28,762	$89.91	$86.24 - $93.70
Q1 2016	301,999	$30,049	$77.82	$66.21 - $88.51
Q4 2015	287,958	$25,539	$77.78	$70.86 - $81.89
Q3 2015	264,394	$23,103	$87.63	$74.99 - $91.97
Q2 2015	405,713	$40,620	$85.71	$79.86 - $89.84
Q1 2015	517,504	$47,936	$80.31	$75.19 - $83.36
Q4 2014	403,804	$36,439	$75.13	$64.85 - $80.15
Q3 2014	377,518	$30,345	$72.08	$68.32 - $76.48
Q2 2014	297,385	$25,759	$71.81	$64.99 - $76.33
Q1 2014	301,782	$23,943	$66.99	$61.56 - $69.55
Q4 2013	284,850	$22,617	$63.12	$58.34 - $69.05
Q3 2013	277,746	$19,523	$57.77	$53.04 - $60.49