Is Carlisle Companies Incorporated (CSL) a Buy, Sell, or Hold?
NYSE : CSL
Carlisle Companies Incorporated
$344.1 USD
$5.75 (1.7%)
- Volume
- 397.51K
- Average Volume
- 459.51K
- Market Capitalization
- $13.92B
- P/E Ratio
- 20.08
- Dividend Yield
- 1.28%
- Price Target
- $425.00
- Year High
- $435.92
- Year Low
- $293.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $3.38
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-15 | $336.48 | $344.10 | 2.26% | 498.5K |
| 2026-07-14 | $337.83 | $338.35 | 0.15% | 371.74K |
| 2026-07-13 | $326.92 | $333.20 | 1.92% | 907.33K |
| 2026-07-10 | $330.00 | $330.09 | 0.03% | 811.6K |
| 2026-07-09 | $333.65 | $330.00 | -1.09% | 610.01K |
| 2026-07-08 | $352.47 | $331.00 | -6.09% | 758.87K |
| 2026-07-07 | $366.01 | $353.87 | -3.32% | 655.7K |
| 2026-07-06 | $365.01 | $367.15 | 0.59% | 536.84K |
| 2026-07-02 | $361.78 | $366.73 | 1.37% | 503.7K |
| 2026-07-01 | $369.93 | $360.85 | -2.45% | 681.8K |
| 2026-06-30 | $379.85 | $362.75 | -4.50% | 938.34K |
| 2026-06-29 | $384.06 | $378.47 | -1.46% | 962.5K |
| 2026-06-26 | $385.75 | $388.38 | 0.68% | 526.51K |
| 2026-06-25 | $384.98 | $388.40 | 0.89% | 432.9K |
| 2026-06-24 | $357.77 | $378.53 | 5.80% | 521.3K |
| 2026-06-23 | $354.76 | $352.88 | -0.53% | 292.15K |
| 2026-06-22 | $357.38 | $360.96 | 1.00% | 423.7K |
| 2026-06-18 | $349.91 | $360.96 | 3.16% | 813.22K |
| 2026-06-17 | $354.94 | $342.10 | -3.62% | 454.88K |
| 2026-06-16 | $355.22 | $356.78 | 0.44% | 259.3K |
| 2026-06-15 | $352.34 | $353.55 | 0.34% | 385.5K |
| 2026-06-12 | $345.95 | $343.77 | -0.63% | 261.5K |
| 2026-06-11 | $332.71 | $340.99 | 2.49% | 347.9K |
| 2026-06-10 | $345.89 | $327.82 | -5.22% | 418.84K |
| 2026-06-09 | $341.71 | $347.68 | 1.75% | 303.43K |
| 2026-06-08 | $350.37 | $338.09 | -3.50% | 374.14K |
| 2026-06-05 | $341.24 | $345.98 | 1.39% | 234.5K |
| 2026-06-04 | $347.37 | $342.59 | -1.38% | 250.9K |
| 2026-06-03 | $342.34 | $342.90 | 0.16% | 341.2K |
| 2026-06-02 | $339.97 | $344.24 | 1.26% | 264.98K |
| 2026-06-01 | $339.84 | $338.75 | -0.32% | 273.5K |
| 2026-05-29 | $342.21 | $344.81 | 0.76% | 630.82K |
| 2026-05-28 | $339.12 | $342.69 | 1.05% | 242.82K |
| 2026-05-27 | $346.13 | $344.63 | -0.43% | 218K |
| 2026-05-26 | $335.71 | $341.26 | 1.65% | 234.25K |
| 2026-05-22 | $334.75 | $333.80 | -0.28% | 308.4K |
| 2026-05-21 | $324.64 | $332.36 | 2.38% | 447.13K |
| 2026-05-20 | $325.93 | $328.98 | 0.94% | 576.64K |
| 2026-05-19 | $333.78 | $325.67 | -2.43% | 601.94K |
| 2026-05-18 | $331.00 | $333.57 | 0.78% | 459.9K |
| 2026-05-15 | $344.43 | $330.82 | -3.95% | 375.9K |
| 2026-05-14 | $349.63 | $347.95 | -0.48% | 270.64K |
| 2026-05-13 | $346.82 | $345.82 | -0.29% | 259.03K |
| 2026-05-12 | $358.73 | $351.05 | -2.14% | 331.34K |
| 2026-05-11 | $358.68 | $357.60 | -0.30% | 310.15K |
| 2026-05-08 | $362.35 | $360.39 | -0.54% | 378.5K |
| 2026-05-07 | $377.28 | $360.46 | -4.46% | 508.85K |
| 2026-05-06 | $355.47 | $373.96 | 5.20% | 499.72K |
| 2026-05-05 | $348.90 | $355.38 | 1.86% | 424.9K |
| 2026-05-04 | $353.87 | $346.17 | -2.18% | 363.75K |
| 2026-05-01 | $357.52 | $357.04 | -0.13% | 341.6K |
| 2026-04-30 | $348.12 | $355.26 | 2.05% | 399.34K |
| 2026-04-29 | $360.71 | $346.65 | -3.90% | 399.11K |
| 2026-04-28 | $363.07 | $357.06 | -1.66% | 478.1K |
| 2026-04-27 | $361.19 | $361.28 | 0.02% | 473.74K |
| 2026-04-24 | $367.36 | $360.07 | -1.98% | 1.12M |
| 2026-04-23 | $356.02 | $363.70 | 2.16% | 572.45K |
| 2026-04-22 | $354.50 | $353.50 | -0.28% | 378.53K |
| 2026-04-21 | $362.97 | $357.58 | -1.48% | 251.1K |
| 2026-04-20 | $359.84 | $363.15 | 0.92% | 377.8K |
| 2026-04-17 | $348.18 | $361.70 | 3.88% | 430K |
| 2026-04-16 | $350.89 | $347.26 | -1.03% | 407.83K |
| 2026-04-15 | $354.49 | $350.62 | -1.09% | 381.05K |
| 2026-04-14 | $356.80 | $357.71 | 0.26% | 330K |
| 2026-04-13 | $347.06 | $356.83 | 2.82% | 348.2K |
| 2026-04-10 | $352.87 | $349.27 | -1.02% | 347.15K |
| 2026-04-09 | $339.66 | $350.47 | 3.18% | 281.8K |
| 2026-04-08 | $347.34 | $343.85 | -1.00% | 480.22K |
| 2026-04-07 | $328.73 | $331.56 | 0.86% | 401.76K |
| 2026-04-06 | $330.00 | $331.54 | 0.47% | 273K |
| 2026-04-02 | $329.67 | $331.11 | 0.44% | 258.91K |
| 2026-04-01 | $335.00 | $335.02 | 0.01% | 314.6K |
| 2026-03-31 | $332.50 | $333.62 | 0.34% | 270.51K |
| 2026-03-30 | $328.56 | $325.86 | -0.82% | 349.15K |
| 2026-03-27 | $332.03 | $325.58 | -1.94% | 396K |
| 2026-03-26 | $336.57 | $333.64 | -0.87% | 362.76K |
| 2026-03-25 | $343.43 | $339.93 | -1.02% | 350.8K |
| 2026-03-24 | $332.45 | $339.87 | 2.23% | 336.52K |
| 2026-03-23 | $336.96 | $336.88 | -0.02% | 419.2K |
| 2026-03-20 | $332.39 | $327.52 | -1.47% | 970.04K |
| 2026-03-19 | $334.02 | $332.82 | -0.36% | 424.81K |
| 2026-03-18 | $341.65 | $338.83 | -0.83% | 354.6K |
| 2026-03-17 | $339.19 | $344.87 | 1.67% | 498.15K |
| 2026-03-16 | $345.22 | $334.72 | -3.04% | 446.93K |
| 2026-03-13 | $347.11 | $341.40 | -1.65% | 417.47K |
| 2026-03-12 | $347.48 | $343.38 | -1.18% | 533.5K |
| 2026-03-11 | $351.21 | $352.99 | 0.51% | 416.2K |
| 2026-03-10 | $350.56 | $352.90 | 0.67% | 583.77K |
| 2026-03-09 | $353.35 | $352.94 | -0.12% | 762.5K |
| 2026-03-06 | $364.87 | $354.56 | -2.83% | 451.92K |
Get the Latest News and Ratings for Your Stocks