Historical Stock Price
| Home |
| Free Dividend Report |
| CSL Dividend History |
| CSL Historical Stock Prices |
| Preferred Stock Newsletter |
| CSL Options Chain |
| Stock Message Boards |
Carlisle Companies (CSL) has the following price history information. Looking back at CSL historical stock prices for the last five trading days, on April 09, 2024, CSL opened at $399.19, traded as high as $400.00 and as low as $387.89, and closed at $392.15. Trading volume was a total of 238.50K shares. On April 10, 2024, CSL opened at $384.37, traded as high as $389.61 and as low as $380.55, and closed at $382.90. Trading volume was a total of 268.70K shares. On April 11, 2024, CSL opened at $382.62, traded as high as $383.49 and as low as $377.35, and closed at $377.64. Trading volume was a total of 242.20K shares. On April 12, 2024, CSL opened at $374.24, traded as high as $379.35 and as low as $371.65, and closed at $373.14. Trading volume was a total of 293.20K shares. On April 15, 2024, CSL opened at $376.87, traded as high as $380.55 and as low as $371.54, and closed at $373.12. Trading volume was a total of 211.90K shares.
CSL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carlisle Companies shares, starting with a $10,000 purchase of CSL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 04/15/2024 | ||
| Start price/share: | $78.46 | ||
| End price/share: | $373.12 | ||
| Starting shares: | 127.45 | ||
| Ending shares: | 144.44 | ||
| Dividends reinvested/share: | $18.71 | ||
| Total return: | 438.95% | ||
| Average Annual Total Return: | 18.34% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $53,890.97 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 04/15/2024 | ||
| Start price/share: | $78.46 | ||
| End price/share: | $373.12 | ||
| Dividends collected/share: | $18.71 | ||
| Total return: | 399.40% | ||
| Average Annual Total Return: | 17.44% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $49,928.87 | ||
| Years: | 10.00 | ||
 | |||||
| CSL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/09/2024 | $399.19 | $400.00 | $387.89 | $392.15 | 238.50K |
| 04/10/2024 | $384.37 | $389.61 | $380.55 | $382.90 | 268.70K |
| 04/11/2024 | $382.62 | $383.49 | $377.35 | $377.64 | 242.20K |
| 04/12/2024 | $374.24 | $379.35 | $371.65 | $373.14 | 293.20K |
| 04/15/2024 | $376.87 | $380.55 | $371.54 | $373.12 | 211.90K |
|
| About Carlisle Companies |
| Carlisle Companies manufactures engineered products. Co. operates the following segments: Carlisle Construction Materials, which produces a range of building envelope products for commercial, industrial and residential buildings; Carlisle Interconnect Technologies, which designs and manufactures wire and cable, including optical fiber, for the commercial aerospace, military and defense electronics, medical device, industrial, and test and measurement markets; and Carlisle Fluid Technologies, which designs, manufactures and sells liquid, powder, sealants and adhesives finishing equipment and integrated system solutions for spraying, pumping, mixing, metering and curing a variety of coatings. |
| CSL Historical Closing Prices | |
| Date | Close |
| 04/09/2024 | $392.15 |
| 04/10/2024 | $382.90 |
| 04/11/2024 | $377.64 |
| 04/12/2024 | $373.14 |
| 04/15/2024 | $373.12 |
| Materials Historical Prices |
| CSL is categorized under the Materials sector; below are some other companies in the same sector:
CSTM Historical Stock Prices Also explore: CSL shares outstanding history
|
Free CSL Email Alerts:
CSL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.