Carlisle Companies Inc (CSL)
382.03
+6.73
(+1.79%)
USD |
NYSE |
Apr 25, 16:00
403.50
+21.47
(+5.62%)
After-Hours: 20:00
Carlisle Price: 382.03 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 370.43 | 382.92 | 364.00 | 382.03 | 458069.0 |
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 |
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 |
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
208.79
Average
210.74
Median
Aug 31 2021
Price Benchmarks
General Electric Co | 161.26 |
Acuity Brands Inc | 251.73 |
Emerson Electric Co | 109.60 |
ITT Inc | 130.15 |
Nordson Corp | 259.66 |
Price Related Metrics
PE Ratio | 25.07 |
PS Ratio | 3.781 |
Price to Book Value | 6.448 |
Price to Free Cash Flow | 18.18 |
Earnings Yield | 3.99% |
Market Cap | 18.24B |
Operating PE Ratio | 18.84 |
Normalized PE Ratio | 25.71 |