Carlisle Companies Inc (CSL)
371.57
+2.73
(+0.74%)
USD |
NYSE |
Apr 18, 09:37
Carlisle Price: 371.57 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 375.91 | 375.91 | 368.16 | 368.84 | 254886.0 |
| Apr 16, 2024 | 371.68 | 376.45 | 369.34 | 374.24 | 211840.0 |
| Apr 15, 2024 | 376.87 | 380.55 | 371.54 | 373.12 | 211897.0 |
| Apr 12, 2024 | 374.24 | 379.35 | 371.64 | 373.14 | 293189.0 |
| Apr 11, 2024 | 382.62 | 383.49 | 377.35 | 377.64 | 242212.0 |
| Apr 10, 2024 | 384.37 | 389.61 | 380.55 | 382.90 | 268740.0 |
| Apr 09, 2024 | 399.19 | 400.00 | 387.89 | 392.15 | 238512.0 |
| Apr 08, 2024 | 400.89 | 403.44 | 399.00 | 400.50 | 252875.0 |
| Apr 05, 2024 | 391.72 | 400.23 | 391.34 | 399.00 | 264343.0 |
| Apr 04, 2024 | 399.65 | 400.00 | 388.00 | 390.41 | 325048.0 |
| Apr 03, 2024 | 400.00 | 400.94 | 394.83 | 395.93 | 321676.0 |
| Apr 02, 2024 | 391.52 | 391.52 | 386.90 | 391.19 | 283573.0 |
| Apr 01, 2024 | 392.77 | 395.93 | 389.00 | 393.91 | 276875.0 |
| Mar 28, 2024 | 393.00 | 393.43 | 389.54 | 391.85 | 223572.0 |
| Mar 27, 2024 | 390.58 | 390.58 | 386.18 | 388.62 | 242350.0 |
| Mar 26, 2024 | 387.09 | 392.62 | 382.72 | 388.50 | 392345.0 |
| Mar 25, 2024 | 387.65 | 389.59 | 386.07 | 387.31 | 202411.0 |
| Mar 22, 2024 | 388.63 | 390.87 | 384.26 | 387.02 | 287903.0 |
| Mar 21, 2024 | 382.21 | 389.31 | 379.64 | 388.65 | 288193.0 |
| Mar 20, 2024 | 375.43 | 380.84 | 370.15 | 379.25 | 284642.0 |
| Mar 19, 2024 | 370.92 | 373.82 | 366.20 | 372.36 | 283586.0 |
| Mar 18, 2024 | 371.48 | 373.12 | 365.82 | 367.14 | 367564.0 |
| Mar 15, 2024 | 361.25 | 372.22 | 361.25 | 371.48 | 916765.0 |
| Mar 14, 2024 | 362.60 | 366.82 | 360.50 | 363.41 | 227522.0 |
| Mar 13, 2024 | 360.76 | 364.79 | 360.76 | 362.89 | 228125.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
100.30
Minimum
Mar 23 2020
400.50
Maximum
Apr 08 2024
207.83
Average
210.07
Median
May 12 2023
Price Benchmarks
| General Electric Co | 156.95 |
| Acuity Brands Inc | 250.45 |
| Emerson Electric Co | 109.84 |
| ITT Inc | 125.98 |
| Nordson Corp | 261.46 |
Price Related Metrics
| PE Ratio | 24.38 |
| PS Ratio | 3.678 |
| Price to Book Value | 6.272 |
| Price to Free Cash Flow | 17.68 |
| Earnings Yield | 4.10% |
| Market Cap | 17.74B |
| Operating PE Ratio | 18.32 |
| Normalized PE Ratio | 25.00 |