Carlisle Cos., Inc. (CSL)
362.52
-5.16
(-1.40%)
USD |
NYSE |
Aug 24, 16:00
362.39
-0.13
(-0.04%)
After-Hours: 20:00
Carlisle Cos. Price : 362.52 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 368.67 | 372.74 | 359.50 | 362.52 | 429372.0 |
| Aug 21, 2026 | 361.12 | 370.40 | 359.52 | 367.68 | 511598.0 |
| Aug 20, 2026 | 362.74 | 363.27 | 350.36 | 357.55 | 380892.0 |
| Aug 19, 2026 | 358.92 | 369.30 | 356.99 | 365.63 | 343237.0 |
| Aug 18, 2026 | 363.01 | 363.01 | 352.06 | 356.36 | 433850.0 |
| Aug 17, 2026 | 366.20 | 366.79 | 357.41 | 360.70 | 553036.0 |
| Aug 14, 2026 | 374.80 | 376.79 | 368.78 | 370.04 | 301881.0 |
| Aug 13, 2026 | 385.92 | 387.01 | 372.71 | 375.80 | 679806.0 |
| Aug 12, 2026 | 389.80 | 392.40 | 382.01 | 382.61 | 390664.0 |
| Aug 11, 2026 | 385.64 | 393.30 | 384.87 | 389.96 | 306745.0 |
| Aug 10, 2026 | 380.42 | 386.36 | 380.42 | 385.25 | 363036.0 |
| Aug 07, 2026 | 389.73 | 391.82 | 380.51 | 387.49 | 278718.0 |
| Aug 06, 2026 | 382.91 | 389.04 | 378.28 | 382.83 | 406774.0 |
| Aug 05, 2026 | 383.57 | 393.01 | 381.25 | 385.32 | 347922.0 |
| Aug 04, 2026 | 373.25 | 386.50 | 370.85 | 386.43 | 408384.0 |
| Aug 03, 2026 | 364.81 | 372.08 | 363.66 | 371.86 | 419391.0 |
| Jul 31, 2026 | 366.65 | 366.66 | 351.00 | 359.92 | 577541.0 |
| Jul 30, 2026 | 357.86 | 375.02 | 356.57 | 369.88 | 715844.0 |
| Jul 29, 2026 | 342.50 | 342.50 | 320.23 | 334.54 | 1.108M |
| Jul 28, 2026 | 345.37 | 352.78 | 344.19 | 347.72 | 417068.0 |
| Jul 27, 2026 | 342.15 | 349.24 | 338.80 | 340.66 | 470344.0 |
| Jul 24, 2026 | 331.86 | 341.07 | 331.86 | 336.04 | 319732.0 |
| Jul 23, 2026 | 324.00 | 334.13 | 321.01 | 331.55 | 558928.0 |
| Jul 22, 2026 | 325.27 | 328.99 | 321.79 | 327.78 | 439645.0 |
| Jul 21, 2026 | 326.23 | 328.59 | 322.22 | 322.61 | 520693.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| 3M Co. | 179.01 |
| Tecnoglass Holdings, Inc. | 40.62 |
| Griffon Corp. | 101.38 |
| Quanex Building Products Corp. | 19.95 |
| Gibraltar Industries, Inc. | 46.27 |
Price Related Metrics
| PE Ratio | 20.66 |
| PS Ratio | 2.957 |
| Price to Book Value | 8.922 |
| Price to Free Cash Flow | 17.43 |
| Earnings Yield | 4.84% |
| Market Cap | 14.43B |
| Operating PE Ratio | 14.39 |
| Normalized PE Ratio | 20.19 |