Carlisle Companies (CSL) Stock Chart & Stock Price History $400.46 +5.06 (+1.28%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Carlisle Companies Stock Price Performance 5 Day Performance+3.23%1 Month Performance+5.86%3 Month Performance-15.01%6 Month Performance-3.97%Year-To-Date Performance+8.57%1 Year Performance+29.71% 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. Email Address CSL Stock Chart for Monday, January, 20, 2025 CSL Chart by TradingView Carlisle Companies Stock 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 Capitalization01/17/2025$394.99$400.46+1.38%$403.71$394.91363,755 shs$17.92 billion01/16/2025$387.93$394.99+1.82%$396.08$385.06320,403 shs$17.91 billion01/15/2025$382.17$387.93+1.51%$396.51$382.01283,271 shs$17.58 billion01/14/2025$373.65$382.17+2.28%$384.31$376.82303,264 shs$17.32 billion01/13/2025$369.44$373.65+1.14%$374.64$365.95275,619 shs$16.94 billion01/10/2025$372.75$369.44-0.89%$371.30$364.56324,163 shs$16.75 billion01/09/2025$372.75$372.75$372.99$360.78342,236 shs$16.90 billion01/08/2025$364.85$372.75+2.17%$372.99$360.78342,236 shs$16.90 billion01/07/2025$370.46$364.85-1.51%$375.04$363.20319,876 shs$16.54 billion01/06/2025$371.13$370.46-0.18%$378.32$369.72306,936 shs$16.79 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. 01/03/2025$366.35$371.13+1.30%$373.32$365.15269,268 shs$16.82 billion01/02/2025$368.84$366.35-0.68%$372.41$363.50227,297 shs$16.61 billion01/01/2025$368.84$368.84$373.83$367.10300,815 shs$16.72 billion12/31/2024$368.67$368.84+0.05%$373.83$367.10300,815 shs$16.72 billion12/30/2024$371.99$368.67-0.89%$371.67$364.94280,905 shs$16.71 billion12/27/2024$378.21$371.99-1.64%$378.48$371.21139,504 shs$16.86 billion12/26/2024$376.45$378.21+0.47%$379.27$373.78508,658 shs$17.14 billion12/25/2024$376.45$376.45$378.19$373.70160,286 shs$17.06 billion12/24/2024$376.54$376.45-0.02%$378.19$373.70160,286 shs$17.06 billion12/23/2024$378.27$376.54-0.46%$379.77$372.73324,775 shs$17.07 billion12/20/2024$377.88$378.27+0.10%$385.60$376.071.06 million shs$17.15 billion12/19/2024$384.09$377.88-1.62%$391.38$376.53581,225 shs$17.13 billion Related Companies General Electric Stock Price Chart Danaher Stock Price Chart 3M Stock Price Chart Yunhong Green CTI Stock Price Chart Markel Group Stock Price Chart ITT Stock Price Chart Federal Signal Stock Price Chart Icahn Enterprises Stock Price Chart Griffon Stock Price Chart IAC 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 1/20/2025 by MarketBeat.com Staff From Our PartnersKamala’s final humiliation The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...Porter & Company | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump’s Inauguration Shocker: “Move Your Cash Now”Just in the first week after Trump's win, many stocks jumped by double and even triple digits. But now he's...InvestorPlace | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredWhy Buffett, Griffin and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
