S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NYSE:CSL

Carlisle Companies Stock Chart and Price History

$227.59
-1.43 (-0.62%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$227.29
$233.30
50-Day Range
$225.20
$249.00
52-Week Range
$143.52
$250.23
Volume
206,121 shs
Average Volume
231,109 shs
Market Capitalization
$11.90 billion
P/E Ratio
32.51
Dividend Yield
0.94%
Beta
1.09

Carlisle Companies (NYSE:CSL) Price Performance

5 Day
Performance
-3.95%

1 Month
Performance
-4.14%

3 Month
Performance
-0.11%

Year-To-Date
Performance
-8.27%

1 Year
Performance
+49.12%


Carlisle Companies (NYSE CSL) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

Carlisle Companies (NYSE:CSL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$229.02$227.59
-0.62%
$233.30$227.29206,121 shs$11.90 billion
01/20/2022$230.24$229.02
-0.53%
$235.90$228.62189,662 shs$11.97 billion
01/19/2022$232.26$230.24
-0.87%
$235.84$229.60165,301 shs$12.04 billion
01/18/2022$236.94$232.26
-1.98%
$235.18$231.27175,153 shs$12.14 billion
01/17/2022$236.94$236.94$240.05$234.76169,727 shs$12.39 billion
01/14/2022$242.30$236.94
-2.21%
$240.05$234.76169,727 shs$12.39 billion
01/13/2022$243.71$242.30
-0.58%
$246.97$241.89154,447 shs$12.67 billion
01/12/2022$239.74$243.71
+1.66%
$245.25$240.88176,187 shs$12.74 billion
01/11/2022$237.88$239.74
+0.78%
$239.94$235.03198,573 shs$12.53 billion
01/10/2022$238.86$237.88
-0.41%
$238.71$234.36183,216 shs$12.44 billion
01/07/2022$242.44$238.86
-1.48%
$244.32$238.17223,476 shs$12.49 billion
01/06/2022$243.34$242.44
-0.37%
$244.74$241.27328,893 shs$12.68 billion
01/05/2022$249.00$243.34
-2.27%
$250.23$243.34365,914 shs$12.72 billion
01/04/2022$245.37$249.00
+1.48%
$249.78$245.55369,934 shs$13.02 billion
01/03/2022$248.12$245.37
-1.11%
$249.10$243.72320,529 shs$12.83 billion
12/31/2021$245.72$248.12
+0.98%
$249.84$245.71134,329 shs$12.97 billion
12/30/2021$245.81$245.72
-0.04%
$247.65$244.70146,831 shs$12.85 billion
12/29/2021$245.00$245.81
+0.33%
$246.71$244.88149,391 shs$12.85 billion
12/28/2021$245.32$245.00
-0.13%
$247.11$244.67140,577 shs$12.81 billion
12/27/2021$240.79$245.32
+1.88%
$245.51$240.72118,369 shs$12.83 billion
12/24/2021$240.79$240.79$242.05$238.02161,113 shs$12.59 billion
12/23/2021$237.41$240.79
+1.42%
$242.05$238.02161,113 shs$12.59 billion
12/22/2021$237.04$237.41
+0.16%
$240.19$236.46257,207 shs$12.41 billion
12/21/2021$231.74$237.04
+2.29%
$237.70$232.65236,058 shs$12.39 billion
12/20/2021$235.93$231.74
-1.78%
$235.28$229.00308,047 shs$12.12 billion
12/17/2021$244.78$235.93
-3.62%
$243.67$235.71706,162 shs$12.34 billion
12/16/2021$239.43$244.78
+2.23%
$246.23$241.63345,622 shs$12.80 billion
12/15/2021$234.53$239.43
+2.09%
$239.63$232.75282,340 shs$12.52 billion
12/14/2021$240.33$234.53
-2.41%
$239.83$232.72454,703 shs$12.26 billion
12/13/2021$241.08$240.33
-0.31%
$241.72$237.06164,108 shs$12.57 billion
12/10/2021$239.76$241.08
+0.55%
$242.43$239.29174,903 shs$12.60 billion
12/09/2021$242.99$239.76
-1.33%
$242.36$239.07235,620 shs$12.54 billion
12/08/2021$241.78$242.99
+0.50%
$244.01$241.49148,286 shs$12.70 billion
12/07/2021$239.27$241.78
+1.05%
$244.80$241.43131,862 shs$12.64 billion
12/06/2021$234.05$239.27
+2.23%
$240.39$235.24218,487 shs$12.51 billion
12/03/2021$232.79$234.05
+0.54%
$235.68$230.91146,805 shs$12.24 billion
12/02/2021$226.75$232.79
+2.66%
$233.74$225.74385,645 shs$12.17 billion
12/01/2021$225.20$226.75
+0.69%
$234.27$226.75294,354 shs$11.86 billion
11/30/2021$231.98$225.20
-2.92%
$231.68$224.38400,785 shs$11.77 billion
11/29/2021$232.59$231.98
-0.26%
$236.09$231.84238,555 shs$12.13 billion
11/26/2021$237.60$232.59
-2.11%
$234.50$230.3887,369 shs$12.16 billion
11/25/2021$237.60$237.60$239.67$235.29114,620 shs$12.42 billion
11/24/2021$238.92$237.60
-0.55%
$239.67$235.29114,620 shs$12.42 billion
11/23/2021$238.67$238.92
+0.10%
$242.49$237.84146,505 shs$12.49 billion
11/22/2021$238.28$238.67
+0.16%
$241.78$238.07188,182 shs$12.48 billion
11/19/2021$240.10$238.28
-0.76%
$241.36$238.27156,702 shs$12.46 billion
11/18/2021$240.01$240.10
+0.04%
$242.04$238.76149,212 shs$12.55 billion
11/17/2021$239.05$240.01
+0.40%
$240.20$237.76161,766 shs$12.55 billion
11/16/2021$239.75$239.05
-0.29%
$241.61$238.33208,159 shs$12.50 billion
11/15/2021$239.63$239.75
+0.05%
$243.99$239.28157,352 shs$12.54 billion
11/12/2021$236.21$239.63
+1.45%
$240.03$236.65118,165 shs$12.53 billion
11/11/2021$235.01$236.21
+0.51%
$237.28$235.03110,205 shs$12.35 billion
11/10/2021$235.29$235.01
-0.12%
$235.52$233.01156,803 shs$12.29 billion
11/09/2021$236.40$235.29
-0.47%
$238.40$235.29152,385 shs$12.30 billion
11/08/2021$233.27$236.40
+1.34%
$236.91$233.55135,029 shs$12.36 billion
11/05/2021$229.90$233.27
+1.47%
$234.20$231.97104,870 shs$12.20 billion
11/04/2021$230.22$229.90
-0.14%
$233.27$229.04154,256 shs$12.02 billion
11/03/2021$228.45$230.22
+0.77%
$231.59$228.01188,478 shs$12.04 billion
11/02/2021$225.96$228.45
+1.10%
$228.90$225.89269,886 shs$11.94 billion
11/01/2021$222.92$225.96
+1.36%
$226.54$221.92234,818 shs$11.81 billion
10/29/2021$224.89$222.92
-0.88%
$224.87$220.76435,271 shs$11.62 billion
10/28/2021$223.05$224.89
+0.82%
$225.08$222.47275,763 shs$0.00
10/27/2021$230.02$223.05
-3.03%
$230.83$222.98285,759 shs$0.00
10/26/2021$231.34$230.02
-0.57%
$232.61$229.62205,199 shs$0.00
10/25/2021$227.83$231.34
+1.54%
$231.63$226.29327,042 shs$0.00
10/22/2021$219.12$227.83
+3.97%
$229.47$221.75384,020 shs$0.00
10/21/2021$218.10$219.12
+0.47%
$219.40$215.53325,458 shs$0.00
This page was last updated on 1/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.