Carlisle Companies Inc (CSL)
449.65
+8.13
(+1.84%)
USD |
NYSE |
Nov 22, 16:00
449.76
+0.11
(+0.02%)
After-Hours: 20:00
Carlisle Price: 449.65 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 445.00 | 452.69 | 443.82 | 449.65 | 343488.0 |
| Nov 21, 2024 | 432.79 | 444.56 | 430.17 | 441.52 | 418171.0 |
| Nov 20, 2024 | 435.70 | 435.70 | 427.94 | 431.73 | 381628.0 |
| Nov 19, 2024 | 435.04 | 438.54 | 431.99 | 435.09 | 285230.0 |
| Nov 18, 2024 | 444.89 | 445.54 | 436.65 | 439.13 | 314242.0 |
| Nov 15, 2024 | 447.45 | 450.36 | 444.62 | 445.34 | 208098.0 |
| Nov 14, 2024 | 455.64 | 457.36 | 449.56 | 450.58 | 186287.0 |
| Nov 13, 2024 | 456.78 | 459.50 | 453.56 | 454.83 | 232665.0 |
| Nov 12, 2024 | 453.10 | 458.37 | 452.50 | 453.04 | 286995.0 |
| Nov 11, 2024 | 457.64 | 458.82 | 452.67 | 455.20 | 260965.0 |
| Nov 08, 2024 | 450.52 | 455.20 | 449.84 | 450.85 | 372897.0 |
| Nov 07, 2024 | 450.70 | 455.00 | 447.96 | 448.65 | 348482.0 |
| Nov 06, 2024 | 446.82 | 454.80 | 445.04 | 450.65 | 410752.0 |
| Nov 05, 2024 | 423.76 | 435.14 | 422.25 | 434.31 | 270369.0 |
| Nov 04, 2024 | 422.26 | 428.07 | 422.25 | 425.18 | 216481.0 |
| Nov 01, 2024 | 422.23 | 428.59 | 421.49 | 422.26 | 296610.0 |
| Oct 31, 2024 | 419.81 | 425.64 | 418.47 | 422.23 | 343934.0 |
| Oct 30, 2024 | 417.63 | 425.51 | 417.00 | 422.16 | 298002.0 |
| Oct 29, 2024 | 417.20 | 419.25 | 412.45 | 418.93 | 269711.0 |
| Oct 28, 2024 | 422.79 | 431.32 | 419.64 | 421.05 | 363742.0 |
| Oct 25, 2024 | 427.78 | 439.51 | 414.00 | 417.20 | 754641.0 |
| Oct 24, 2024 | 457.78 | 463.19 | 452.40 | 458.62 | 369946.0 |
| Oct 23, 2024 | 457.44 | 462.69 | 452.83 | 458.85 | 245242.0 |
| Oct 22, 2024 | 461.66 | 462.31 | 452.78 | 460.56 | 176873.0 |
| Oct 21, 2024 | 472.48 | 473.16 | 463.46 | 468.16 | 173343.0 |
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
480.93
Maximum
Oct 14 2024
241.59
Average
237.27
Median
Price Benchmarks
| Federal Signal Corp | 95.87 |
| Parker Hannifin Corp | 706.87 |
| AAON Inc | 137.42 |
| Caterpillar Inc | 397.49 |
| Hexcel Corp | 61.19 |
Price Related Metrics
| PE Ratio | 15.91 |
| PS Ratio | 4.296 |
| PEG Ratio | 0.1646 |
| Price to Book Value | 7.377 |
| Price to Free Cash Flow | 22.99 |
| Earnings Yield | 6.28% |
| Market Cap | 20.38B |
| PEGY Ratio | 0.1632 |
| Operating PE Ratio | 18.35 |
| Normalized PE Ratio | 24.08 |