Carlisle Cos., Inc. (CSL)
335.24
+5.50
(+1.67%)
USD |
NYSE |
Sep 11, 16:00
335.24
0.00 (0.00%)
Pre-Market: 20:00
Carlisle Cos. Price : 335.24 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 332.68 | 336.06 | 331.38 | 335.24 | 415951.0 |
| Sep 10, 2026 | 334.49 | 334.49 | 327.21 | 329.74 | 429445.0 |
| Sep 09, 2026 | 343.69 | 343.69 | 336.55 | 337.53 | 568438.0 |
| Sep 08, 2026 | 350.60 | 353.65 | 340.79 | 341.48 | 361890.0 |
| Sep 04, 2026 | 343.11 | 354.55 | 341.95 | 352.14 | 401365.0 |
| Sep 03, 2026 | 344.99 | 347.21 | 339.66 | 345.04 | 647796.0 |
| Sep 02, 2026 | 335.70 | 345.65 | 331.85 | 341.93 | 616150.0 |
| Sep 01, 2026 | 342.77 | 347.74 | 334.35 | 334.85 | 500315.0 |
| Aug 31, 2026 | 352.50 | 355.30 | 343.06 | 346.58 | 3.663M |
| Aug 28, 2026 | 362.52 | 363.66 | 353.00 | 356.53 | 374716.0 |
| Aug 27, 2026 | 361.99 | 366.02 | 359.46 | 360.74 | 340849.0 |
| Aug 26, 2026 | 365.19 | 369.46 | 363.59 | 365.72 | 323389.0 |
| Aug 25, 2026 | 363.99 | 365.27 | 359.97 | 363.27 | 383885.0 |
| 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 |
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. | 164.97 |
| Tecnoglass Holdings, Inc. | 38.32 |
| Griffon Corp. | 96.03 |
| Quanex Building Products Corp. | 21.57 |
| Gibraltar Industries, Inc. | 46.16 |
Price Related Metrics
| PE Ratio | 19.11 |
| PS Ratio | 2.734 |
| Price to Book Value | 8.250 |
| Price to Free Cash Flow | 16.12 |
| Earnings Yield | 5.23% |
| Market Cap | 13.34B |
| Operating PE Ratio | 13.31 |
| Normalized PE Ratio | 18.67 |