Carlisle Companies (CSL) Stock Chart & Stock Price History → The new masters of energy (From Porter & Company) (Ad) Free CSL Stock Alerts $408.73 +1.23 (+0.30%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Carlisle Companies Stock Price Performance5 Day Performance+0.81%1 Month Performance+0.10%3 Month Performance+15.23%6 Month Performance+38.53%Year-To-Date Performance+30.82%1 Year Performance+75.09% Receive CSL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanySecret energy grid to power millions of homesThis high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details. CSL Stock Chart for Saturday, June, 8, 2024 CSL Chart by TradingView Carlisle Companies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$407.96$408.73+0.19%$411.44$404.90283,696 shs$19.46 billion06/06/2024$407.24$407.96+0.18%$411.23$403.63258,978 shs$19.42 billion06/05/2024$402.66$407.24+1.14%$410.39$403.50314,818 shs$19.38 billion06/04/2024$405.43$402.66-0.68%$406.54$400.82342,796 shs$19.17 billion06/03/2024$418.29$405.43-3.07%$419.99$401.58529,870 shs$19.30 billion05/31/2024$416.97$417.95+0.24%$418.99$408.30554,430 shs$19.89 billion Get the Latest News and Ratings for CSL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$414.59$416.97+0.57%$420.68$413.53206,417 shs$19.85 billion05/29/2024$421.66$414.59-1.68%$418.84$414.08305,188 shs$19.73 billion05/28/2024$427.92$421.66-1.46%$430.00$419.46333,149 shs$20.07 billion05/27/2024$427.92$427.92$430.21$422.82192,700 shs$20.37 billion05/24/2024$423.61$427.92+1.02%$430.21$422.82192,747 shs$20.37 billion05/23/2024$423.29$423.61+0.08%$427.01$420.29283,572 shs$20.16 billion05/22/2024$426.80$423.29-0.82%$429.60$421.08348,733 shs$20.15 billion05/21/2024$420.00$426.80+1.62%$427.03$416.70256,766 shs$20.32 billion05/20/2024$417.63$420.00+0.57%$420.62$417.03322,126 shs$19.99 billion05/17/2024$415.32$418.25+0.71%$418.27$411.60283,422 shs$19.91 billion05/16/2024$421.87$415.32-1.55%$422.19$414.81285,130 shs$19.77 billion05/15/2024$418.89$421.87+0.71%$426.67$420.36283,664 shs$20.08 billion05/14/2024$414.91$418.89+0.96%$420.32$412.37319,847 shs$19.94 billion05/13/2024$416.63$414.91-0.41%$420.53$414.03313,433 shs$19.75 billion05/10/2024$417.86$416.63-0.29%$420.60$411.59327,462 shs$19.95 billion05/09/2024$408.32$417.86+2.34%$417.86$408.53274,013 shs$20.01 billion05/08/2024$405.28$408.32+0.75%$408.89$401.74243,567 shs$19.55 billion05/07/2024$405.84$405.28-0.14%$412.46$404.50369,548 shs$19.40 billion05/06/2024$398.47$405.84+1.85%$408.08$401.96313,929 shs$19.43 billion05/03/2024$395.50$398.54+0.77%$403.17$396.61202,235 shs$19.08 billion05/02/2024$385.18$395.50+2.68%$396.27$386.55369,217 shs$18.83 billion05/01/2024$388.00$385.18-0.73%$393.23$383.56442,995 shs$18.33 billion04/30/2024$396.67$388.00-2.19%$397.28$386.72590,999 shs$18.55 billion04/29/2024$400.56$396.67-0.97%$403.51$396.32454,231 shs$18.96 billion04/26/2024$381.99$400.92+4.96%$413.19$399.87681,996 shs$18.26 billion04/25/2024$375.15$381.99+1.82%$382.92$364.00458,069 shs$18.26 billion04/24/2024$379.56$375.15-1.16%$386.26$375.14292,533 shs$17.93 billion04/23/2024$370.62$379.56+2.41%$379.56$372.36195,240 shs$18.14 billion04/22/2024$367.41$370.62+0.87%$374.28$367.96166,275 shs$17.72 billion04/19/2024$367.53$367.42-0.03%$371.05$365.24200,255 shs$17.56 billion04/18/2024$368.76$367.53-0.33%$373.45$365.96264,577 shs$17.57 billion04/17/2024$374.24$368.76-1.46%$374.56$368.16254,936 shs$17.63 billion04/16/2024$373.12$374.24+0.30%$376.45$369.34211,836 shs$17.89 billion04/15/2024$373.14$373.12-0.01%$380.55$371.54211,880 shs$17.84 billionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/12/2024$377.64$373.09-1.20%$379.35$371.65293,189 shs$17.84 billion04/11/2024$382.51$377.64-1.27%$383.49$377.35242,039 shs$18.05 billion04/10/2024$391.96$382.51-2.41%$389.61$380.55268,740 shs$18.28 billion04/09/2024$400.50$391.96-2.13%$400.00$387.89238,511 shs$18.74 billion04/08/2024$399.00$400.50+0.38%$403.44$399.00249,320 shs$19.14 billion04/05/2024$390.41$398.95+2.19%$400.23$392.00264,323 shs$19.07 billion04/04/2024$396.13$390.41-1.44%$399.52$388.00325,039 shs$18.66 billion04/03/2024$391.38$396.13+1.21%$400.94$394.83321,674 shs$18.94 billion04/02/2024$393.91$391.38-0.64%$391.38$386.96283,573 shs$18.71 billion04/01/2024$391.85$393.91+0.53%$395.93$389.06276,875 shs$18.83 billion03/29/2024$391.85$391.85$393.43$389.54223,572 shs$18.73 billion03/28/2024$388.62$391.85+0.83%$393.43$389.54219,338 shs$18.73 billion03/27/2024$388.56$388.62+0.02%$390.58$386.18242,307 shs$18.58 billion03/26/2024$387.31$388.56+0.32%$392.63$382.86392,345 shs$18.57 billion03/25/2024$387.02$387.31+0.07%$389.59$386.27202,411 shs$18.51 billion03/22/2024$388.99$387.02-0.51%$390.87$384.26287,886 shs$18.50 billion03/21/2024$379.54$388.99+2.49%$389.31$379.69288,173 shs$18.57 billion03/20/2024$372.23$379.54+1.96%$380.84$370.26284,642 shs$18.12 billion03/19/2024$367.02$372.23+1.42%$373.82$366.20283,583 shs$17.77 billion03/18/2024$371.48$367.02-1.20%$373.12$365.96367,562 shs$17.53 billion03/15/2024$363.32$371.59+2.28%$372.07$361.36916,668 shs$17.74 billion03/14/2024$362.77$363.32+0.15%$366.82$360.50227,522 shs$17.35 billion03/13/2024$361.57$362.77+0.33%$364.78$360.81228,125 shs$17.32 billion03/12/2024$357.00$361.57+1.28%$361.62$356.54216,463 shs$17.26 billion03/11/2024$354.81$357.00+0.62%$357.48$350.76204,127 shs$17.05 billion03/08/2024$365.41$354.71-2.93%$367.04$354.71193,190 shs$16.94 billion03/07/2024$360.67$365.41+1.31%$367.29$361.82241,488 shs$17.45 billion Related Companies: 3M Stock Price Chart Danaher Stock Price Chart General Electric Stock Price Chart Yunhong Green CTI Stock Price Chart Markel Group Stock Price Chart ITT Stock Price Chart Icahn Enterprises Stock Price Chart Federal Signal Stock Price Chart IAC Stock Price Chart Griffon Stock Price Chart Receive CSL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CSL) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carlisle Companies Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Carlisle Companies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.