Carlisle Companies Incorporated (CSL) NYSE

Currency In USD

CSL Historical Return

If you invested $1000 in Carlisle Companies Incorporated (CSL) 10 years ago, it would be worth $3,870.88 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,038.52, while $1000 invested 1 year ago would be worth $1,000. This corresponds to total returns of 287.09%, 103.85%, 0%, respectively, with annualized returns of 14.49%, 15.3%, 0%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CSL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	357.38	360.96	360.96	365.95	355	410,615
June 18, 2026	349.91	360.96	360.96	367.26	347.9	813,174
June 17, 2026	354.94	342.1	342.1	363.8	341	441,799
June 16, 2026	355.22	356.78	356.78	360.03	351.62	252,924
June 15, 2026	352.34	353.55	353.55	359.55	352.34	385,059
June 12, 2026	345.95	343.77	343.77	350.42	342.8	254,818
June 11, 2026	332.71	340.99	340.99	342.26	327.98	347,850
June 10, 2026	345.89	327.82	327.82	348.92	327.75	418,725
June 09, 2026	341.71	347.68	347.68	350.6	341.66	303,428
June 08, 2026	350.37	338.09	338.09	350.37	337.77	371,379
June 05, 2026	341.24	345.98	345.98	348	341.24	231,020
June 04, 2026	347.37	342.59	342.59	348.95	340.01	250,873
June 03, 2026	342.34	342.9	342.9	347	341.53	333,930
June 02, 2026	339.97	344.24	344.24	344.99	336.84	264,945
June 01, 2026	339.84	338.75	338.75	341.95	331.01	270,938
May 29, 2026	342.21	344.81	344.81	349.15	340.26	627,103
May 28, 2026	339.12	342.69	342.69	344.26	336.35	223,955
May 27, 2026	346.13	344.63	344.63	349.91	342.45	218,002
May 26, 2026	335.71	341.26	341.26	343.2	335.69	170,398
May 22, 2026	334.75	333.8	333.8	336.63	328.24	48,411
May 21, 2026	324.64	332.36	332.36	335.16	322.05	447,132
May 20, 2026	325.93	328.98	328.98	331.65	321.25	513,245
May 19, 2026	333.78	325.67	325.67	333.78	321.49	601,936
May 18, 2026	331	333.57	333.57	336.01	330	459,868
May 15, 2026	344.43	330.82	330.82	346.02	330.51	375,894
May 14, 2026	349.63	347.95	347.95	354.79	345.02	263,138
May 13, 2026	346.82	345.82	345.82	352.99	344.48	258,828
May 12, 2026	358.73	351.05	351.05	360.8	350.96	317,709
May 11, 2026	358.68	357.6	357.6	360.99	355.84	310,034
May 08, 2026	362.35	360.39	360.39	364.22	354.29	378,450
May 07, 2026	377.28	360.46	360.46	380.35	360.4	508,706
May 06, 2026	355.47	373.96	373.96	378.27	355.47	499,542
May 05, 2026	348.9	355.38	355.38	357.92	346.8	424,891
May 04, 2026	353.87	346.17	346.17	356.95	345.92	363,733
May 01, 2026	357.52	357.04	357.04	359.34	351.7	341,551
April 30, 2026	348.12	355.26	355.26	356.83	346.87	399,339
April 29, 2026	360.71	346.65	346.65	361.14	343.38	399,093
April 28, 2026	363.07	357.13	357.13	365.88	355.22	452,061
April 27, 2026	361.19	361.28	361.28	365.76	352.74	473,558
April 24, 2026	367.36	360.07	360.07	393.27	355.14	1.11M
April 23, 2026	356.02	363.7	363.7	367.54	354.22	569,609
April 22, 2026	354.5	353.5	353.5	362.08	350.37	378,526
April 21, 2026	362.97	357.58	357.58	369.67	355.41	251,051
April 20, 2026	359.84	363.15	363.15	364.62	354.63	377,768
April 17, 2026	348.18	361.7	361.7	367.48	348.18	429,867
April 16, 2026	350.89	347.26	347.26	355.49	344.72	407,822
April 15, 2026	354.49	350.62	350.62	355.13	347.97	381,036
April 14, 2026	356.8	357.71	357.71	361.26	352.28	329,992
April 13, 2026	347.06	356.83	356.83	357.19	342.55	348,121
April 10, 2026	352.87	349.27	349.27	355	346.87	347,146
April 09, 2026	339.66	350.47	350.47	352.96	339.63	281,781
April 08, 2026	347.34	343.85	343.85	356.92	340.62	480,225
April 07, 2026	328.73	331.56	331.56	334.14	327.11	401,763
April 06, 2026	330	331.54	331.54	332.87	327.16	272,847
April 02, 2026	329.67	331.11	331.11	342.47	324.95	258,899
April 01, 2026	335	335.02	335.02	338.83	330.24	314,495
March 31, 2026	332.5	333.62	333.62	341.39	327.2	270,513
March 30, 2026	328.56	325.86	325.86	330.93	324.44	339,714
March 27, 2026	332.03	325.58	325.58	332.7	325.42	395,973
March 26, 2026	336.57	333.64	333.64	341.47	330.78	361,102