CARLISLE COS INC

Ticker: CSL CUSIP: 142339100 Class: COM

Cambridge Investment Research Advisors, Inc.'s Holding History (CIK: 0001419186)

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

Q4 2025

Shares 14,909 Value ($000) $5 Avg Close $322.65 Range $292.64 - $347.77

Q3 2025

Shares 14,407 Value ($000) $5 Avg Close $378.29 Range $321.44 - $431.97

Q2 2025

Shares 14,527 Value ($000) $5 Avg Close $367.43 Range $307.84 - $404.35

Q1 2025

Shares 11,459 Value ($000) $4 Avg Close $353.77 Range $318.23 - $406.00

Q4 2024

Shares 8,483 Value ($000) $3 Avg Close $429.23 Range $359.74 - $473.35

Q3 2024

Shares 8,346 Value ($000) $4 Avg Close $406.30 Range $365.87 - $443.30

Q2 2024

Shares 10,934 Value ($000) $4 Avg Close $394.88 Range $356.41 - $422.11

Q1 2024

Shares 13,161 Value ($000) $5 Avg Close $331.86 Range $290.34 - $385.23

Q4 2023

Shares 12,698 Value ($000) $4 Avg Close $268.62 Range $229.58 - $311.33

Q3 2023

Shares 11,178 Value ($000) $3 Avg Close $260.64 Range $240.74 - $280.66

Q2 2023

Shares 12,079 Value ($000) $3 Avg Close $214.72 Range $197.01 - $252.23

Q1 2023

Shares 15,558 Value ($000) $4 Avg Close $234.88 Range $200.00 - $259.29

Q4 2022

Shares 6,433 Value ($000) $2 Avg Close $247.78 Range $213.48 - $290.11

Q3 2022

Shares 5,893 Value ($000) $1,653 Avg Close $275.28 Range $226.80 - $305.73

Q2 2022

Shares 6,638 Value ($000) $1,584 Avg Close $238.67 Range $220.20 - $263.35

Q1 2022

Shares 6,452 Value ($000) $1,587 Avg Close $224.06 Range $201.56 - $244.08

Q4 2021

Shares 5,995 Value ($000) $1,487 Avg Close $219.07 Range $188.34 - $238.60

Q3 2021

Shares 5,866 Value ($000) $1,166 Avg Close $192.03 Range $176.93 - $205.25

Q2 2021

Shares 6,149 Value ($000) $1,177 Avg Close $176.54 Range $155.12 - $187.43

Q4 2020

Shares 6,049 Value ($000) $945 Avg Close $132.46 Range $112.61 - $150.01

Q3 2020

Shares 5,445 Value ($000) $666 Avg Close $115.24 Range $104.75 - $125.53

Q2 2020

Shares 5,200 Value ($000) $622 Avg Close $112.38 Range $91.41 - $131.71

Q1 2020

Shares 7,053 Value ($000) $884 Avg Close $138.12 Range $91.62 - $157.91

Q4 2019

Shares 7,204 Value ($000) $1,166 Avg Close $143.08 Range $126.98 - $151.92

Q3 2019

Shares 4,646 Value ($000) $676 Avg Close $129.94 Range $118.81 - $138.50

Q2 2019

Shares 6,238 Value ($000) $876 Avg Close $124.05 Range $113.35 - $131.41

Q1 2019

Shares 7,227 Value ($000) $886 Avg Close $106.13 Range $90.44 - $116.37

Q4 2018

Shares 7,557 Value ($000) $760 Avg Close $94.22 Range $84.25 - $112.33

Q3 2018

Shares 6,963 Value ($000) $848 Avg Close $111.45 Range $97.62 - $118.36

Q2 2018

Shares 7,136 Value ($000) $773 Avg Close $96.35 Range $88.11 - $102.02

Q1 2018

Shares 6,580 Value ($000) $687 Avg Close $99.37 Range $90.94 - $107.88

Q4 2017

Shares 6,648 Value ($000) $756 Avg Close $98.52 Range $89.10 - $105.45

Q3 2017

Shares 6,149 Value ($000) $617 Avg Close $87.17 Range $83.05 - $91.26

Q2 2017

Shares 6,131 Value ($000) $585 Avg Close $90.68 Range $83.97 - $98.42

Q1 2017

Shares 6,146 Value ($000) $654 Avg Close $95.87 Range $90.65 - $100.35

Q4 2016

Shares 7,642 Value ($000) $843 Avg Close $97.29 Range $89.05 - $103.86

Q3 2016

Shares 7,463 Value ($000) $766 Avg Close $92.70 Range $87.64 - $96.76

Q2 2016

Shares 10,553 Value ($000) $1,115 Avg Close $89.91 Range $86.24 - $93.70

Q1 2016

Shares 10,580 Value ($000) $1,053 Avg Close $77.82 Range $66.21 - $88.51

Q4 2015

Shares 11,298 Value ($000) $1,002 Avg Close $77.78 Range $70.86 - $81.89

Q3 2015

Shares 10,951 Value ($000) $957 Avg Close $87.63 Range $74.99 - $91.97

Q2 2015

Shares 9,149 Value ($000) $916 Avg Close $85.71 Range $79.86 - $89.84

Q1 2015

Shares 8,022 Value ($000) $743 Avg Close $80.31 Range $75.19 - $83.36

Q4 2014

Shares 8,021 Value ($000) $724 Avg Close $75.13 Range $64.85 - $80.15

Q3 2014

Shares 8,022 Value ($000) $645 Avg Close $72.08 Range $68.32 - $76.48

Q2 2014

Shares 7,933 Value ($000) $687 Avg Close $71.81 Range $64.99 - $76.33

Q1 2014

Shares 7,998 Value ($000) $635 Avg Close $66.99 Range $61.56 - $69.55

Q4 2013

Shares 7,868 Value ($000) $625 Avg Close $63.12 Range $58.34 - $69.05

Q3 2013

Shares 7,868 Value ($000) $553 Avg Close $57.77 Range $53.04 - $60.49

Q2 2013

Shares 7,868 Value ($000) $490 Avg Close $55.89 Range $51.62 - $58.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,909	$5	$322.65	$292.64 - $347.77
Q3 2025	14,407	$5	$378.29	$321.44 - $431.97
Q2 2025	14,527	$5	$367.43	$307.84 - $404.35
Q1 2025	11,459	$4	$353.77	$318.23 - $406.00
Q4 2024	8,483	$3	$429.23	$359.74 - $473.35
Q3 2024	8,346	$4	$406.30	$365.87 - $443.30
Q2 2024	10,934	$4	$394.88	$356.41 - $422.11
Q1 2024	13,161	$5	$331.86	$290.34 - $385.23
Q4 2023	12,698	$4	$268.62	$229.58 - $311.33
Q3 2023	11,178	$3	$260.64	$240.74 - $280.66
Q2 2023	12,079	$3	$214.72	$197.01 - $252.23
Q1 2023	15,558	$4	$234.88	$200.00 - $259.29
Q4 2022	6,433	$2	$247.78	$213.48 - $290.11
Q3 2022	5,893	$1,653	$275.28	$226.80 - $305.73
Q2 2022	6,638	$1,584	$238.67	$220.20 - $263.35
Q1 2022	6,452	$1,587	$224.06	$201.56 - $244.08
Q4 2021	5,995	$1,487	$219.07	$188.34 - $238.60
Q3 2021	5,866	$1,166	$192.03	$176.93 - $205.25
Q2 2021	6,149	$1,177	$176.54	$155.12 - $187.43
Q4 2020	6,049	$945	$132.46	$112.61 - $150.01
Q3 2020	5,445	$666	$115.24	$104.75 - $125.53
Q2 2020	5,200	$622	$112.38	$91.41 - $131.71
Q1 2020	7,053	$884	$138.12	$91.62 - $157.91
Q4 2019	7,204	$1,166	$143.08	$126.98 - $151.92
Q3 2019	4,646	$676	$129.94	$118.81 - $138.50
Q2 2019	6,238	$876	$124.05	$113.35 - $131.41
Q1 2019	7,227	$886	$106.13	$90.44 - $116.37
Q4 2018	7,557	$760	$94.22	$84.25 - $112.33
Q3 2018	6,963	$848	$111.45	$97.62 - $118.36
Q2 2018	7,136	$773	$96.35	$88.11 - $102.02
Q1 2018	6,580	$687	$99.37	$90.94 - $107.88
Q4 2017	6,648	$756	$98.52	$89.10 - $105.45
Q3 2017	6,149	$617	$87.17	$83.05 - $91.26
Q2 2017	6,131	$585	$90.68	$83.97 - $98.42
Q1 2017	6,146	$654	$95.87	$90.65 - $100.35
Q4 2016	7,642	$843	$97.29	$89.05 - $103.86
Q3 2016	7,463	$766	$92.70	$87.64 - $96.76
Q2 2016	10,553	$1,115	$89.91	$86.24 - $93.70
Q1 2016	10,580	$1,053	$77.82	$66.21 - $88.51
Q4 2015	11,298	$1,002	$77.78	$70.86 - $81.89
Q3 2015	10,951	$957	$87.63	$74.99 - $91.97
Q2 2015	9,149	$916	$85.71	$79.86 - $89.84
Q1 2015	8,022	$743	$80.31	$75.19 - $83.36
Q4 2014	8,021	$724	$75.13	$64.85 - $80.15
Q3 2014	8,022	$645	$72.08	$68.32 - $76.48
Q2 2014	7,933	$687	$71.81	$64.99 - $76.33
Q1 2014	7,998	$635	$66.99	$61.56 - $69.55
Q4 2013	7,868	$625	$63.12	$58.34 - $69.05
Q3 2013	7,868	$553	$57.77	$53.04 - $60.49
Q2 2013	7,868	$490	$55.89	$51.62 - $58.27