Carlisle Companies Inc (CSL)
405.50
+7.03
(+1.76%)
USD |
NYSE |
May 06, 16:00
405.50
0.00 (0.00%)
After-Hours: 20:00
Carlisle Price: 405.50 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 399.52 | 403.17 | 396.61 | 398.47 | 199523.0 |
| May 02, 2024 | 390.58 | 396.27 | 386.55 | 395.07 | 369217.0 |
| May 01, 2024 | 387.80 | 393.23 | 383.56 | 385.18 | 450431.0 |
| Apr 30, 2024 | 395.00 | 397.83 | 386.72 | 388.25 | 590999.0 |
| Apr 29, 2024 | 400.11 | 403.51 | 396.32 | 397.00 | 454241.0 |
| Apr 26, 2024 | 410.00 | 415.00 | 399.87 | 400.56 | 681997.0 |
| Apr 25, 2024 | 370.43 | 382.92 | 364.00 | 382.03 | 458510.0 |
| Apr 24, 2024 | 384.00 | 386.58 | 374.99 | 375.30 | 292534.0 |
| Apr 23, 2024 | 372.37 | 379.66 | 372.36 | 379.33 | 195242.0 |
| Apr 22, 2024 | 369.76 | 374.28 | 367.96 | 370.29 | 166275.0 |
| Apr 19, 2024 | 368.61 | 371.04 | 365.24 | 367.41 | 200255.0 |
| Apr 18, 2024 | 371.57 | 373.44 | 365.79 | 367.41 | 264577.0 |
| Apr 17, 2024 | 375.91 | 375.91 | 368.16 | 368.84 | 254939.0 |
| 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 |
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
405.50
Maximum
May 06 2024
210.21
Average
211.47
Median
May 23 2023
Price Benchmarks
| General Electric Co | 167.92 |
| ITT Inc | 131.49 |
| Acuity Brands Inc | 259.18 |
| Emerson Electric Co | 106.24 |
| Atkore Inc | 176.41 |
Price Related Metrics
| PE Ratio | 23.51 |
| PS Ratio | 4.013 |
| PEG Ratio | 2.661 |
| Price to Book Value | 6.751 |
| Price to Free Cash Flow | 18.60 |
| Earnings Yield | 4.25% |
| Market Cap | 19.30B |
| PEGY Ratio | 2.433 |
| Operating PE Ratio | 18.17 |
| Normalized PE Ratio | 24.64 |