Free Trial

Carlisle Companies (CSL) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free CSL Stock Alerts
$401.81
+19.78 (+5.18%)
(As of 03:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Carlisle Companies Stock Price Performance

5 Day
Performance
+9.36%
1 Month
Performance
+3.41%
3 Month
Performance
+30.02%
6 Month
Performance
+69.75%
Year-To-Date
Performance
+28.61%
1 Year
Performance
+89.02%
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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

CSL Stock Chart for Friday, April, 26, 2024

CSL Chart by TradingView

Carlisle Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$375.15$381.99
+1.82%		$382.92$364.00458,069 shs$18.26 billion
04/24/2024$379.56$375.15
-1.16%		$386.26$375.14292,533 shs$17.93 billion
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
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

Related Companies:
This page (NYSE:CSL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold