Free Trial

Carlisle Companies (CSL) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free CSL Stock Alerts
$375.15
-4.18 (-1.10%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Carlisle Companies Stock Price Performance

5 Day
Performance
+2.14%
1 Month
Performance
-3.03%
3 Month
Performance
+24.10%
6 Month
Performance
+55.36%
Year-To-Date
Performance
+20.12%
1 Year
Performance
+72.35%
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

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

CSL Stock Chart for Wednesday, April, 24, 2024

CSL Chart by TradingView

Carlisle Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$370.62$379.56
+2.41%		$379.56$372.36195,240 shs$18.14 billion
04/22/2024$367.41$370.62
+0.87%		$374.28$367.96166,275 shs$17.72 billion
04/19/2024$367.53$367.42
-0.03%		$371.05$365.24200,255 shs$17.56 billion
04/18/2024$368.76$367.53
-0.33%		$373.45$365.96264,577 shs$17.57 billion
04/17/2024$374.24$368.76
-1.46%		$374.56$368.16254,936 shs$17.63 billion
04/16/2024$373.12$374.24
+0.30%		$376.45$369.34211,836 shs$17.89 billion
04/15/2024$373.14$373.12
-0.01%		$380.55$371.54211,880 shs$17.84 billion
04/12/2024$377.64$373.09
-1.20%		$379.35$371.65293,189 shs$17.84 billion
04/11/2024$382.51$377.64
-1.27%		$383.49$377.35242,039 shs$18.05 billion
04/10/2024$391.96$382.51
-2.41%		$389.61$380.55268,740 shs$18.28 billion
04/09/2024$400.50$391.96
-2.13%		$400.00$387.89238,511 shs$18.74 billion
04/08/2024$399.00$400.50
+0.38%		$403.44$399.00249,320 shs$19.14 billion
04/05/2024$390.41$398.95
+2.19%		$400.23$392.00264,323 shs$19.07 billion
04/04/2024$396.13$390.41
-1.44%		$399.52$388.00325,039 shs$18.66 billion
04/03/2024$391.38$396.13
+1.21%		$400.94$394.83321,674 shs$18.94 billion
04/02/2024$393.91$391.38
-0.64%		$391.38$386.96283,573 shs$18.71 billion
04/01/2024$391.85$393.91
+0.53%		$395.93$389.06276,875 shs$18.83 billion
03/29/2024$391.85$391.85$393.43$389.54223,572 shs$18.73 billion
03/28/2024$388.62$391.85
+0.83%		$393.43$389.54219,338 shs$18.73 billion
03/27/2024$388.56$388.62
+0.02%		$390.58$386.18242,307 shs$18.58 billion
03/26/2024$387.31$388.56
+0.32%		$392.63$382.86392,345 shs$18.57 billion
03/25/2024$387.02$387.31
+0.07%		$389.59$386.27202,411 shs$18.51 billion
03/22/2024$388.99$387.02
-0.51%		$390.87$384.26287,886 shs$18.50 billion
03/21/2024$379.54$388.99
+2.49%		$389.31$379.69288,173 shs$18.57 billion
03/20/2024$372.23$379.54
+1.96%		$380.84$370.26284,642 shs$18.12 billion
03/19/2024$367.02$372.23
+1.42%		$373.82$366.20283,583 shs$17.77 billion
03/18/2024$371.48$367.02
-1.20%		$373.12$365.96367,562 shs$17.53 billion
03/15/2024$363.32$371.59
+2.28%		$372.07$361.36916,668 shs$17.74 billion
03/14/2024$362.77$363.32
+0.15%		$366.82$360.50227,522 shs$17.35 billion
03/13/2024$361.57$362.77
+0.33%		$364.78$360.81228,125 shs$17.32 billion
03/12/2024$357.00$361.57
+1.28%		$361.62$356.54216,463 shs$17.26 billion
03/11/2024$354.81$357.00
+0.62%		$357.48$350.76204,127 shs$17.05 billion
03/08/2024$365.41$354.71
-2.93%		$367.04$354.71193,190 shs$16.94 billion
03/07/2024$360.67$365.41
+1.31%		$367.29$361.82241,488 shs$17.45 billion
03/06/2024$355.64$360.67
+1.41%		$360.67$357.45187,786 shs$17.22 billion
03/05/2024$352.59$355.64
+0.87%		$356.08$350.24233,858 shs$16.98 billion
03/04/2024$347.10$352.59
+1.58%		$354.09$347.10273,755 shs$16.84 billion
03/01/2024$349.74$346.76
-0.85%		$350.67$346.70392,954 shs$16.56 billion
02/29/2024$349.87$349.74
-0.04%		$353.95$346.72488,034 shs$16.70 billion
02/28/2024$347.14$349.87
+0.79%		$350.54$346.32351,260 shs$16.71 billion
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
02/27/2024$350.12$347.14
-0.85%		$352.99$346.42309,326 shs$16.58 billion
02/26/2024$356.27$350.12
-1.73%		$356.94$350.03167,699 shs$16.72 billion
02/23/2024$353.21$356.03
+0.80%		$357.78$353.65171,367 shs$17.00 billion
02/22/2024$347.47$353.21
+1.65%		$353.21$349.09198,758 shs$16.87 billion
02/21/2024$347.09$347.47
+0.11%		$347.95$343.58278,401 shs$16.98 billion
02/20/2024$341.92$347.09
+1.51%		$347.36$339.10218,601 shs$16.96 billion
02/19/2024$341.92$341.92$348.20$341.83237,900 shs$16.71 billion
02/16/2024$345.25$341.84
-0.99%		$348.19$341.84237,915 shs$16.70 billion
02/15/2024$347.31$345.25
-0.59%		$348.58$344.00226,238 shs$16.87 billion
02/14/2024$344.16$347.31
+0.92%		$349.29$344.43241,891 shs$16.97 billion
02/13/2024$350.65$344.16
-1.85%		$346.44$338.53303,255 shs$16.82 billion
02/12/2024$346.11$350.65
+1.31%		$350.98$344.14314,191 shs$17.13 billion
02/09/2024$342.68$345.89
+0.94%		$348.70$342.46298,369 shs$16.84 billion
02/08/2024$341.96$342.68
+0.21%		$343.57$337.01446,876 shs$16.68 billion
02/07/2024$317.44$341.96
+7.72%		$349.95$333.50815,904 shs$16.65 billion
02/06/2024$314.80$317.44
+0.84%		$318.06$313.85476,487 shs$15.45 billion
02/05/2024$320.99$314.80
-1.93%		$319.69$314.12240,739 shs$15.32 billion
02/02/2024$318.79$321.08
+0.72%		$321.32$314.11244,163 shs$15.63 billion
02/01/2024$314.28$318.79
+1.44%		$318.81$313.14241,004 shs$15.52 billion
01/31/2024$320.05$314.28
-1.80%		$322.29$313.99730,987 shs$15.30 billion
01/30/2024$313.92$320.05
+1.95%		$320.53$310.04331,903 shs$15.58 billion
01/29/2024$309.05$313.92
+1.58%		$313.92$308.44118,804 shs$15.28 billion
01/26/2024$310.36$309.04
-0.43%		$312.12$308.20119,933 shs$15.04 billion
01/25/2024$302.41$310.36
+2.63%		$310.61$302.44194,491 shs$15.11 billion
01/24/2024$303.92$302.41
-0.50%		$307.78$302.08211,318 shs$14.72 billion
01/23/2024$309.29$303.92
-1.74%		$310.59$303.80242,177 shs$14.79 billion

Related Companies:
This page (NYSE:CSL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings