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 January 19, 2021, CSL opened at $154.21, traded as high as $156.40 and as low as $153.96, and closed at $154.04. Trading volume was a total of 236.00K shares. On January 20, 2021, CSL opened at $154.70, traded as high as $156.31 and as low as $153.38, and closed at $156.11. Trading volume was a total of 268.20K shares. On January 21, 2021, CSL opened at $156.66, traded as high as $156.66 and as low as $152.96, and closed at $153.04. Trading volume was a total of 225.60K shares. On January 22, 2021, CSL opened at $151.73, traded as high as $153.09 and as low as $149.22, and closed at $152.62. Trading volume was a total of 237.50K shares. On January 25, 2021, CSL opened at $152.61, traded as high as $155.18 and as low as $151.90, and closed at $153.29. Trading volume was a total of 240.00K 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: | 01/26/2011 | ||
| End date: | 01/25/2021 | ||
| Start price/share: | $39.00 | ||
| End price/share: | $153.29 | ||
| Starting shares: | 256.41 | ||
| Ending shares: | 293.58 | ||
| Dividends reinvested/share: | $12.47 | ||
| Total return: | 350.02% | ||
| Average Annual Total Return: | 16.22% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,995.22 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/26/2011 | ||
| End date: | 01/25/2021 | ||
| Start price/share: | $39.00 | ||
| End price/share: | $153.29 | ||
| Dividends collected/share: | $12.47 | ||
| Total return: | 325.03% | ||
| Average Annual Total Return: | 15.56% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,502.99 | ||
| Years: | 10.01 | ||
 | |||||
| CSL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/19/2021 | $154.21 | $156.40 | $153.96 | $154.04 | 236.00K |
| 01/20/2021 | $154.70 | $156.31 | $153.38 | $156.11 | 268.20K |
| 01/21/2021 | $156.66 | $156.66 | $152.96 | $153.04 | 225.60K |
| 01/22/2021 | $151.73 | $153.09 | $149.22 | $152.62 | 237.50K |
| 01/25/2021 | $152.61 | $155.18 | $151.90 | $153.29 | 240.00K |
|
| About Carlisle Companies |
| Carlisle Companies designs, manufactures and markets commercial roofing, energy, agriculture, mining, construction, aerospace and defense electronics, medical technology, transportation, among others. Co.'s segments are: Carlisle Construction Material, which provides ethylene propylene diene monomer rubber, thermoplastic polyolefin and polyvinyl chloride membrane and metal roofing systems; Carlisle Interconnect Technologies, which provides wire, cable, connectors, contacts and cable assemblies, and satellite communication equipment; Carlisle Fluid Technologies, which provides liquid, powder, sealants and adhesives finishing equipment and system components; and Carlisle Brake and Friction. |
| CSL Historical Closing Prices | |
| Date | Close |
| 01/19/2021 | $154.04 |
| 01/20/2021 | $156.11 |
| 01/21/2021 | $153.04 |
| 01/22/2021 | $152.62 |
| 01/25/2021 | $153.29 |
| 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 |
