Carlisle Cos., Inc. (CSL)
330.09
+0.09
(+0.03%)
USD |
NYSE |
Jul 10, 16:00
328.00
-2.09
(-0.63%)
After-Hours: 20:00
Carlisle Cos. Price : 330.09 for July 10, 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 |
|---|---|---|---|---|---|
| Jul 10, 2026 | 330.00 | 335.00 | 329.64 | 330.09 | 811575.0 |
| Jul 09, 2026 | 333.65 | 336.06 | 329.64 | 330.00 | 610012.0 |
| Jul 08, 2026 | 352.47 | 356.84 | 329.78 | 331.00 | 758867.0 |
| Jul 07, 2026 | 366.01 | 369.80 | 348.49 | 353.87 | 655652.0 |
| Jul 06, 2026 | 365.01 | 369.80 | 361.36 | 367.15 | 536845.0 |
| Jul 02, 2026 | 361.78 | 367.27 | 358.56 | 366.73 | 503653.0 |
| Jul 01, 2026 | 369.93 | 369.93 | 352.21 | 360.85 | 681803.0 |
| Jun 30, 2026 | 379.85 | 382.62 | 360.62 | 362.75 | 938338.0 |
| Jun 29, 2026 | 384.06 | 398.97 | 357.26 | 378.47 | 962465.0 |
| Jun 26, 2026 | 385.75 | 389.25 | 380.21 | 388.38 | 526508.0 |
| Jun 25, 2026 | 384.98 | 397.16 | 384.20 | 388.40 | 432872.0 |
| Jun 24, 2026 | 357.77 | 378.98 | 356.54 | 378.53 | 521265.0 |
| Jun 23, 2026 | 354.76 | 358.75 | 351.21 | 352.88 | 292151.0 |
| Jun 22, 2026 | 357.38 | 365.95 | 355.00 | 360.96 | 423674.0 |
| Jun 18, 2026 | 349.91 | 367.26 | 347.90 | 360.96 | 813220.0 |
| Jun 17, 2026 | 354.94 | 363.80 | 341.00 | 342.10 | 454882.0 |
| Jun 16, 2026 | 355.22 | 360.03 | 351.62 | 356.78 | 259281.0 |
| Jun 15, 2026 | 352.34 | 359.55 | 352.34 | 353.55 | 385493.0 |
| Jun 12, 2026 | 345.95 | 350.42 | 342.80 | 343.77 | 261494.0 |
| Jun 11, 2026 | 332.71 | 342.26 | 327.98 | 340.99 | 347854.0 |
| Jun 10, 2026 | 345.89 | 348.92 | 327.75 | 327.82 | 418835.0 |
| Jun 09, 2026 | 341.71 | 350.60 | 341.66 | 347.68 | 303428.0 |
| Jun 08, 2026 | 350.37 | 350.37 | 337.77 | 338.09 | 374143.0 |
| Jun 05, 2026 | 341.24 | 348.00 | 341.24 | 345.98 | 234461.0 |
| Jun 04, 2026 | 347.37 | 348.95 | 340.01 | 342.59 | 250894.0 |
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
| Griffon Corp. | 91.11 |
| Quanex Building Products Corp. | 17.40 |
| Gibraltar Industries, Inc. | 42.22 |
| Janus International Group, Inc. | 5.21 |
| Owens Corning | 143.35 |
Price Related Metrics
| PE Ratio | 19.26 |
| PS Ratio | 2.806 |
| Price to Book Value | 8.086 |
| Price to Free Cash Flow | 15.13 |
| Earnings Yield | 5.19% |
| Market Cap | 13.37B |
| Operating PE Ratio | 13.71 |
| Normalized PE Ratio | 18.89 |