Carlisle Companies Inc (CSL)
415.17
-0.42
(-0.10%)
USD |
NYSE |
Jun 13, 14:48
Carlisle Price: 415.17 for June 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 12, 2024 | 416.21 | 421.43 | 412.30 | 415.59 | 283948.0 |
| Jun 11, 2024 | 407.13 | 409.07 | 400.83 | 408.94 | 283283.0 |
| Jun 10, 2024 | 405.91 | 409.52 | 403.69 | 408.98 | 341762.0 |
| Jun 07, 2024 | 405.35 | 411.44 | 404.90 | 408.85 | 283726.0 |
| Jun 06, 2024 | 406.27 | 411.23 | 403.63 | 407.50 | 258978.0 |
| Jun 05, 2024 | 405.49 | 410.40 | 403.20 | 407.22 | 314818.0 |
| Jun 04, 2024 | 404.10 | 406.78 | 400.79 | 402.69 | 342797.0 |
| Jun 03, 2024 | 418.93 | 419.99 | 401.58 | 405.32 | 529874.0 |
| May 31, 2024 | 418.60 | 418.99 | 408.18 | 418.29 | 554430.0 |
| May 30, 2024 | 414.65 | 420.68 | 413.53 | 417.17 | 206417.0 |
| May 29, 2024 | 417.54 | 418.84 | 413.89 | 414.54 | 305188.0 |
| May 28, 2024 | 428.21 | 430.19 | 419.46 | 421.42 | 333152.0 |
| May 24, 2024 | 424.91 | 430.21 | 422.82 | 427.92 | 192747.0 |
| May 23, 2024 | 425.00 | 427.01 | 420.28 | 423.20 | 283572.0 |
| May 22, 2024 | 424.98 | 429.60 | 421.08 | 423.52 | 348733.0 |
| May 21, 2024 | 418.24 | 427.14 | 416.69 | 426.80 | 256766.0 |
| May 20, 2024 | 417.63 | 420.98 | 416.30 | 419.82 | 322126.0 |
| May 17, 2024 | 415.72 | 418.27 | 411.60 | 417.63 | 283423.0 |
| May 16, 2024 | 421.35 | 422.19 | 414.70 | 415.05 | 285131.0 |
| May 15, 2024 | 422.60 | 426.67 | 420.20 | 421.35 | 283664.0 |
| May 14, 2024 | 415.39 | 420.32 | 412.37 | 418.92 | 319847.0 |
| May 13, 2024 | 418.46 | 420.52 | 413.90 | 414.69 | 313433.0 |
| May 10, 2024 | 419.19 | 420.60 | 411.59 | 416.63 | 349611.0 |
| May 09, 2024 | 408.49 | 417.86 | 408.49 | 417.61 | 274013.0 |
| May 08, 2024 | 404.00 | 408.92 | 401.74 | 408.49 | 243567.0 |
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
427.92
Maximum
May 24 2024
216.13
Average
216.85
Median
Price Benchmarks
| ITT Inc | 129.23 |
| Acuity Brands Inc | 258.19 |
| GE Aerospace | 155.03 |
| Atkore Inc | 142.85 |
| Luxfer Holdings PLC | 11.60 |
Price Related Metrics
| PE Ratio | 24.07 |
| PS Ratio | 4.108 |
| PEG Ratio | 2.725 |
| Price to Book Value | 6.912 |
| Price to Free Cash Flow | 19.05 |
| Earnings Yield | 4.15% |
| Market Cap | 19.76B |
| PEGY Ratio | 2.494 |
| Operating PE Ratio | 18.60 |
| Normalized PE Ratio | 25.22 |