CARLISLE COS INC

Ticker: CSL CUSIP: 142339100 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 14,509 Value ($000) $4,641 Avg Close $322.65 Range $292.64 - $347.77

Q3 2025

Shares 14,784 Value ($000) $4,863 Avg Close $378.29 Range $321.44 - $431.97

Q2 2025

Shares 24,702 Value ($000) $9,224 Avg Close $367.43 Range $307.84 - $404.35

Q1 2025

Shares 30,188 Value ($000) $10,279 Avg Close $353.77 Range $318.23 - $406.00

Q4 2024

Shares 23,843 Value ($000) $8,794 Avg Close $429.23 Range $359.74 - $473.35

Q3 2024

Shares 25,298 Value ($000) $11,378 Avg Close $406.30 Range $365.87 - $443.30

Q2 2024

Shares 23,707 Value ($000) $9,606 Avg Close $394.88 Range $356.41 - $422.11

Q1 2024

Shares 21,025 Value ($000) $8,239 Avg Close $331.86 Range $290.34 - $385.23

Q4 2023

Shares 13,449 Value ($000) $4,202 Avg Close $268.62 Range $229.58 - $311.33

Q3 2023

Shares 13,769 Value ($000) $3,570 Avg Close $260.64 Range $240.74 - $280.66

Q2 2023

Shares 13,640 Value ($000) $3,499 Avg Close $214.72 Range $197.01 - $252.23

Q1 2023

Shares 24,561 Value ($000) $5,553 Avg Close $234.88 Range $200.00 - $259.29

Q4 2022

Shares 24,909 Value ($000) $5,870 Avg Close $247.78 Range $213.48 - $290.11

Q3 2022

Shares 25,166 Value ($000) $7,057 Avg Close $275.28 Range $226.80 - $305.73

Q2 2022

Shares 25,206 Value ($000) $6,015 Avg Close $238.67 Range $220.20 - $263.35

Q1 2022

Shares 20,294 Value ($000) $4,990 Avg Close $224.06 Range $201.56 - $244.08

Q4 2021

Shares 20,550 Value ($000) $5,099 Avg Close $219.07 Range $188.34 - $238.60

Q3 2021

Shares 49,804 Value ($000) $9,900 Avg Close $192.03 Range $176.93 - $205.25

Q2 2021

Shares 58,439 Value ($000) $11,184 Avg Close $176.54 Range $155.12 - $187.43

Q1 2021

Shares 55,946 Value ($000) $9,207 Avg Close $145.09 Range $135.55 - $160.66

Q4 2020

Shares 57,336 Value ($000) $8,954 Avg Close $132.46 Range $112.61 - $150.01

Q3 2020

Shares 60,307 Value ($000) $7,380 Avg Close $115.24 Range $104.75 - $125.53

Q2 2020

Shares 61,964 Value ($000) $7,415 Avg Close $112.38 Range $91.41 - $131.71

Q1 2020

Shares 75,873 Value ($000) $9,505 Avg Close $138.12 Range $91.62 - $157.91

Q4 2019

Shares 65,542 Value ($000) $10,607 Avg Close $143.08 Range $126.98 - $151.92

Q3 2019

Shares 66,137 Value ($000) $9,626 Avg Close $129.94 Range $118.81 - $138.50

Q2 2019

Shares 44,122 Value ($000) $6,195 Avg Close $124.05 Range $113.35 - $131.41

Q1 2019

Shares 31,021 Value ($000) $3,804 Avg Close $106.13 Range $90.44 - $116.37

Q4 2018

Shares 28,759 Value ($000) $2,891 Avg Close $94.22 Range $84.25 - $112.33

Q3 2018

Shares 31,978 Value ($000) $3,895 Avg Close $111.45 Range $97.62 - $118.36

Q2 2018

Shares 33,146 Value ($000) $3,590 Avg Close $96.35 Range $88.11 - $102.02

Q1 2018

Shares 83,268 Value ($000) $8,694 Avg Close $99.37 Range $90.94 - $107.88

Q4 2017

Shares 87,832 Value ($000) $9,982 Avg Close $98.52 Range $89.10 - $105.45

Q3 2017

Shares 98,462 Value ($000) $9,875 Avg Close $87.17 Range $83.05 - $91.26

Q2 2017

Shares 88,854 Value ($000) $8,477 Avg Close $90.68 Range $83.97 - $98.42

Q1 2017

Shares 60,192 Value ($000) $6,405 Avg Close $95.87 Range $90.65 - $100.35

Q4 2016

Shares 61,008 Value ($000) $6,729 Avg Close $97.29 Range $89.05 - $103.86

Q3 2016

Shares 62,853 Value ($000) $6,447 Avg Close $92.70 Range $87.64 - $96.76

Q2 2016

Shares 62,314 Value ($000) $6,585 Avg Close $89.91 Range $86.24 - $93.70

Q1 2016

Shares 86,556 Value ($000) $8,612 Avg Close $77.82 Range $66.21 - $88.51

Q4 2015

Shares 88,416 Value ($000) $7,842 Avg Close $77.78 Range $70.86 - $81.89

Q3 2015

Shares 76,850 Value ($000) $6,715 Avg Close $87.63 Range $74.99 - $91.97

Q2 2015

Shares 24,202 Value ($000) $2,423 Avg Close $85.71 Range $79.86 - $89.84

Q1 2015

Shares 23,626 Value ($000) $2,189 Avg Close $80.31 Range $75.19 - $83.36

Q4 2014

Shares 23,685 Value ($000) $2,137 Avg Close $75.13 Range $64.85 - $80.15

Q3 2014

Shares 25,844 Value ($000) $2,077 Avg Close $72.08 Range $68.32 - $76.48

Q2 2014

Shares 25,900 Value ($000) $2,244 Avg Close $71.81 Range $64.99 - $76.33

Q1 2014

Shares 26,487 Value ($000) $2,101 Avg Close $66.99 Range $61.56 - $69.55

Q4 2013

Shares 28,317 Value ($000) $2,249 Avg Close $63.12 Range $58.34 - $69.05

Q3 2013

Shares 28,640 Value ($000) $2,013 Avg Close $57.77 Range $53.04 - $60.49

Q2 2013

Shares 27,680 Value ($000) $1,724 Avg Close $55.89 Range $51.62 - $58.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,509	$4,641	$322.65	$292.64 - $347.77
Q3 2025	14,784	$4,863	$378.29	$321.44 - $431.97
Q2 2025	24,702	$9,224	$367.43	$307.84 - $404.35
Q1 2025	30,188	$10,279	$353.77	$318.23 - $406.00
Q4 2024	23,843	$8,794	$429.23	$359.74 - $473.35
Q3 2024	25,298	$11,378	$406.30	$365.87 - $443.30
Q2 2024	23,707	$9,606	$394.88	$356.41 - $422.11
Q1 2024	21,025	$8,239	$331.86	$290.34 - $385.23
Q4 2023	13,449	$4,202	$268.62	$229.58 - $311.33
Q3 2023	13,769	$3,570	$260.64	$240.74 - $280.66
Q2 2023	13,640	$3,499	$214.72	$197.01 - $252.23
Q1 2023	24,561	$5,553	$234.88	$200.00 - $259.29
Q4 2022	24,909	$5,870	$247.78	$213.48 - $290.11
Q3 2022	25,166	$7,057	$275.28	$226.80 - $305.73
Q2 2022	25,206	$6,015	$238.67	$220.20 - $263.35
Q1 2022	20,294	$4,990	$224.06	$201.56 - $244.08
Q4 2021	20,550	$5,099	$219.07	$188.34 - $238.60
Q3 2021	49,804	$9,900	$192.03	$176.93 - $205.25
Q2 2021	58,439	$11,184	$176.54	$155.12 - $187.43
Q1 2021	55,946	$9,207	$145.09	$135.55 - $160.66
Q4 2020	57,336	$8,954	$132.46	$112.61 - $150.01
Q3 2020	60,307	$7,380	$115.24	$104.75 - $125.53
Q2 2020	61,964	$7,415	$112.38	$91.41 - $131.71
Q1 2020	75,873	$9,505	$138.12	$91.62 - $157.91
Q4 2019	65,542	$10,607	$143.08	$126.98 - $151.92
Q3 2019	66,137	$9,626	$129.94	$118.81 - $138.50
Q2 2019	44,122	$6,195	$124.05	$113.35 - $131.41
Q1 2019	31,021	$3,804	$106.13	$90.44 - $116.37
Q4 2018	28,759	$2,891	$94.22	$84.25 - $112.33
Q3 2018	31,978	$3,895	$111.45	$97.62 - $118.36
Q2 2018	33,146	$3,590	$96.35	$88.11 - $102.02
Q1 2018	83,268	$8,694	$99.37	$90.94 - $107.88
Q4 2017	87,832	$9,982	$98.52	$89.10 - $105.45
Q3 2017	98,462	$9,875	$87.17	$83.05 - $91.26
Q2 2017	88,854	$8,477	$90.68	$83.97 - $98.42
Q1 2017	60,192	$6,405	$95.87	$90.65 - $100.35
Q4 2016	61,008	$6,729	$97.29	$89.05 - $103.86
Q3 2016	62,853	$6,447	$92.70	$87.64 - $96.76
Q2 2016	62,314	$6,585	$89.91	$86.24 - $93.70
Q1 2016	86,556	$8,612	$77.82	$66.21 - $88.51
Q4 2015	88,416	$7,842	$77.78	$70.86 - $81.89
Q3 2015	76,850	$6,715	$87.63	$74.99 - $91.97
Q2 2015	24,202	$2,423	$85.71	$79.86 - $89.84
Q1 2015	23,626	$2,189	$80.31	$75.19 - $83.36
Q4 2014	23,685	$2,137	$75.13	$64.85 - $80.15
Q3 2014	25,844	$2,077	$72.08	$68.32 - $76.48
Q2 2014	25,900	$2,244	$71.81	$64.99 - $76.33
Q1 2014	26,487	$2,101	$66.99	$61.56 - $69.55
Q4 2013	28,317	$2,249	$63.12	$58.34 - $69.05
Q3 2013	28,640	$2,013	$57.77	$53.04 - $60.49
Q2 2013	27,680	$1,724	$55.89	$51.62 - $58.27