Historical Stock Price
CSL historical stock prices picture
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:

CSL historical cagr picture

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
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
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.
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
CSL is categorized under the Materials sector; below are some other companies in the same sector:

CSTM Historical Stock Prices
CSWI Historical Stock Prices
CT Historical Stock Prices
CTIB Historical Stock Prices
CUM Historical Stock Prices
CUO Historical Stock Prices
CVB Historical Stock Prices
CVN Historical Stock Prices
CXB Historical Stock Prices
CXDC Historical Stock Prices

Also explore: CSL shares outstanding history


CSL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.