Free Trial

Carlisle Companies (CSL) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free CSL Stock Alerts
$417.63
+3.42 (+0.83%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Carlisle Companies Stock Price Performance

5 Day
Performance
-0.30%
1 Month
Performance
+13.67%
3 Month
Performance
+22.14%
6 Month
Performance
+52.83%
Year-To-Date
Performance
+33.67%
1 Year
Performance
+96.71%
Receive CSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carlisle Companies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

CSL Stock Chart for Sunday, May, 19, 2024

CSL Chart by TradingView

Carlisle Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$415.32$418.25
+0.71%		$418.27$411.60283,422 shs$19.91 billion
05/16/2024$421.87$415.32
-1.55%		$422.19$414.81285,130 shs$19.77 billion
05/15/2024$418.89$421.87
+0.71%		$426.67$420.36283,664 shs$20.08 billion
05/14/2024$414.91$418.89
+0.96%		$420.32$412.37319,847 shs$19.94 billion
05/13/2024$416.63$414.91
-0.41%		$420.53$414.03313,433 shs$19.75 billion
05/10/2024$417.86$416.63
-0.29%		$420.60$411.59327,462 shs$19.95 billion
05/09/2024$408.32$417.86
+2.34%		$417.86$408.53274,013 shs$20.01 billion
05/08/2024$405.28$408.32
+0.75%		$408.89$401.74243,567 shs$19.55 billion
05/07/2024$405.84$405.28
-0.14%		$412.46$404.50369,548 shs$19.40 billion
05/06/2024$398.47$405.84
+1.85%		$408.08$401.96313,929 shs$19.43 billion
05/03/2024$395.50$398.54
+0.77%		$403.17$396.61202,235 shs$19.08 billion
05/02/2024$385.18$395.50
+2.68%		$396.27$386.55369,217 shs$18.83 billion
05/01/2024$388.00$385.18
-0.73%		$393.23$383.56442,995 shs$18.33 billion
04/30/2024$396.67$388.00
-2.19%		$397.28$386.72590,999 shs$18.55 billion
04/29/2024$400.56$396.67
-0.97%		$403.51$396.32454,231 shs$18.96 billion
04/26/2024$381.99$400.92
+4.96%		$413.19$399.87681,996 shs$18.26 billion
04/25/2024$375.15$381.99
+1.82%		$382.92$364.00458,069 shs$18.26 billion
04/24/2024$379.56$375.15
-1.16%		$386.26$375.14292,533 shs$17.93 billion
04/23/2024$370.62$379.56
+2.41%		$379.56$372.36195,240 shs$18.14 billion
04/22/2024$367.41$370.62
+0.87%		$374.28$367.96166,275 shs$17.72 billion
04/19/2024$367.53$367.42
-0.03%		$371.05$365.24200,255 shs$17.56 billion
04/18/2024$368.76$367.53
-0.33%		$373.45$365.96264,577 shs$17.57 billion
04/17/2024$374.24$368.76
-1.46%		$374.56$368.16254,936 shs$17.63 billion
04/16/2024$373.12$374.24
+0.30%		$376.45$369.34211,836 shs$17.89 billion
04/15/2024$373.14$373.12
-0.01%		$380.55$371.54211,880 shs$17.84 billion
04/12/2024$377.64$373.09
-1.20%		$379.35$371.65293,189 shs$17.84 billion
04/11/2024$382.51$377.64
-1.27%		$383.49$377.35242,039 shs$18.05 billion
04/10/2024$391.96$382.51
-2.41%		$389.61$380.55268,740 shs$18.28 billion
04/09/2024$400.50$391.96
-2.13%		$400.00$387.89238,511 shs$18.74 billion
04/08/2024$399.00$400.50
+0.38%		$403.44$399.00249,320 shs$19.14 billion
04/05/2024$390.41$398.95
+2.19%		$400.23$392.00264,323 shs$19.07 billion
04/04/2024$396.13$390.41
-1.44%		$399.52$388.00325,039 shs$18.66 billion
04/03/2024$391.38$396.13
+1.21%		$400.94$394.83321,674 shs$18.94 billion
04/02/2024$393.91$391.38
-0.64%		$391.38$386.96283,573 shs$18.71 billion
04/01/2024$391.85$393.91
+0.53%		$395.93$389.06276,875 shs$18.83 billion
03/29/2024$391.85$391.85$393.43$389.54223,572 shs$18.73 billion
03/28/2024$388.62$391.85
+0.83%		$393.43$389.54219,338 shs$18.73 billion
03/27/2024$388.56$388.62
+0.02%		$390.58$386.18242,307 shs$18.58 billion
03/26/2024$387.31$388.56
+0.32%		$392.63$382.86392,345 shs$18.57 billion
03/25/2024$387.02$387.31
+0.07%		$389.59$386.27202,411 shs$18.51 billion
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
03/22/2024$388.99$387.02
-0.51%		$390.87$384.26287,886 shs$18.50 billion
03/21/2024$379.54$388.99
+2.49%		$389.31$379.69288,173 shs$18.57 billion
03/20/2024$372.23$379.54
+1.96%		$380.84$370.26284,642 shs$18.12 billion
03/19/2024$367.02$372.23
+1.42%		$373.82$366.20283,583 shs$17.77 billion
03/18/2024$371.48$367.02
-1.20%		$373.12$365.96367,562 shs$17.53 billion
03/15/2024$363.32$371.59
+2.28%		$372.07$361.36916,668 shs$17.74 billion
03/14/2024$362.77$363.32
+0.15%		$366.82$360.50227,522 shs$17.35 billion
03/13/2024$361.57$362.77
+0.33%		$364.78$360.81228,125 shs$17.32 billion
03/12/2024$357.00$361.57
+1.28%		$361.62$356.54216,463 shs$17.26 billion
03/11/2024$354.81$357.00
+0.62%		$357.48$350.76204,127 shs$17.05 billion
03/08/2024$365.41$354.71
-2.93%		$367.04$354.71193,190 shs$16.94 billion
03/07/2024$360.67$365.41
+1.31%		$367.29$361.82241,488 shs$17.45 billion
03/06/2024$355.64$360.67
+1.41%		$360.67$357.45187,786 shs$17.22 billion
03/05/2024$352.59$355.64
+0.87%		$356.08$350.24233,858 shs$16.98 billion
03/04/2024$347.10$352.59
+1.58%		$354.09$347.10273,755 shs$16.84 billion
03/01/2024$349.74$346.76
-0.85%		$350.67$346.70392,954 shs$16.56 billion
02/29/2024$349.87$349.74
-0.04%		$353.95$346.72488,034 shs$16.70 billion
02/28/2024$347.14$349.87
+0.79%		$350.54$346.32351,260 shs$16.71 billion
02/27/2024$350.12$347.14
-0.85%		$352.99$346.42309,326 shs$16.58 billion
02/26/2024$356.27$350.12
-1.73%		$356.94$350.03167,699 shs$16.72 billion
02/23/2024$353.21$356.03
+0.80%		$357.78$353.65171,367 shs$17.00 billion
02/22/2024$347.47$353.21
+1.65%		$353.21$349.09198,758 shs$16.87 billion
02/21/2024$347.09$347.47
+0.11%		$347.95$343.58278,401 shs$16.98 billion
02/20/2024$341.92$347.09
+1.51%		$347.36$339.10218,601 shs$16.96 billion
02/19/2024$341.92$341.92$348.20$341.83237,900 shs$16.71 billion

Related Companies:
This page (NYSE:CSL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics