Carlisle Companies Incorporated (CSL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Carlisle Companies Incorporated (CSL) 10 years ago, it would be worth $3,630.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,566.7, while $1000 invested 1 year ago would be worth $1,031.64. This corresponds to total returns of 263.08%, 56.67%, 3.16%, respectively, with annualized returns of 13.76%, 9.39%, 3.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 342.03 | 340.1 | 340.1 | 345.79 | 337.26 | 445,815 |
| October 20, 2026 | 336.81 | 339.79 | 339.79 | 341.12 | 331.28 | 331,529 |
| October 19, 2026 | 334.26 | 330.47 | 330.47 | 335.52 | 329.19 | 354,723 |
| October 16, 2026 | 335.73 | 333.86 | 333.86 | 341.87 | 330.52 | 396,076 |
| October 15, 2026 | 324.89 | 335.49 | 335.49 | 340.5 | 324.89 | 490,669 |
| October 14, 2026 | 323.33 | 326.49 | 326.49 | 326.6 | 321.01 | 404,092 |
| October 13, 2026 | 317.17 | 328.85 | 328.85 | 329.66 | 317.17 | 494,929 |
| October 12, 2026 | 323.6 | 319.57 | 319.57 | 323.6 | 317.46 | 335,273 |
| October 09, 2026 | 323.35 | 320.36 | 320.36 | 323.35 | 315.78 | 311,234 |
| October 08, 2026 | 315 | 321.25 | 321.25 | 323.23 | 312.55 | 473,749 |
| October 07, 2026 | 319.18 | 318.22 | 318.22 | 320.9 | 313 | 413,910 |
| October 06, 2026 | 333.72 | 325.74 | 325.74 | 335.49 | 324.5 | 466,959 |
| October 05, 2026 | 327.8 | 330.98 | 330.98 | 334.9 | 325.28 | 557,216 |
| October 02, 2026 | 331.46 | 329.34 | 329.34 | 336 | 329.33 | 370,920 |
| October 01, 2026 | 320.76 | 325.21 | 325.21 | 325.93 | 315.51 | 413,321 |
| September 30, 2026 | 327.17 | 322.17 | 322.17 | 330.31 | 322.13 | 352,473 |
| September 29, 2026 | 327 | 325.66 | 325.66 | 331.05 | 323.89 | 269,983 |
| September 28, 2026 | 322.71 | 326.32 | 326.32 | 328.19 | 320.96 | 451,058 |
| September 25, 2026 | 315.18 | 326.37 | 326.37 | 328.55 | 313.05 | 599,817 |
| September 24, 2026 | 322.62 | 314.13 | 314.13 | 327.95 | 311.52 | 684,825 |
| September 23, 2026 | 325.32 | 323.96 | 323.96 | 330.09 | 323.75 | 338,288 |
| September 22, 2026 | 324.86 | 328.55 | 328.55 | 333.43 | 312.3 | 732,969 |
| September 21, 2026 | 321.8 | 317.85 | 317.85 | 321.8 | 310.39 | 521,541 |
| September 18, 2026 | 319.6 | 314.7 | 314.7 | 320.31 | 313.69 | 1.12M |
| September 17, 2026 | 324.19 | 320.37 | 320.37 | 324.58 | 317.57 | 500,811 |
| September 16, 2026 | 325.1 | 317.54 | 317.54 | 326.49 | 316.14 | 550,110 |
| September 15, 2026 | 329.75 | 324.25 | 324.25 | 329.97 | 322.47 | 882,210 |
| September 11, 2026 | 332.68 | 335.24 | 335.24 | 336.06 | 331.38 | 408,484 |
| September 10, 2026 | 334.49 | 329.74 | 329.74 | 334.49 | 327.21 | 428,124 |
| September 09, 2026 | 343.69 | 337.53 | 337.53 | 343.69 | 336.55 | 567,826 |
| September 08, 2026 | 350.6 | 341.48 | 341.48 | 353.65 | 340.79 | 351,168 |
| September 04, 2026 | 343.11 | 352.14 | 352.14 | 354.55 | 341.95 | 400,265 |
| September 03, 2026 | 344.99 | 345.04 | 345.04 | 347.21 | 339.66 | 635,980 |
| September 02, 2026 | 335.7 | 341.93 | 341.93 | 345.65 | 331.85 | 616,147 |
| September 01, 2026 | 342.77 | 334.85 | 334.85 | 347.74 | 334.35 | 500,247 |
| August 31, 2026 | 352.5 | 346.58 | 346.58 | 355.3 | 343.06 | 3.66M |
| August 28, 2026 | 362.52 | 356.53 | 356.53 | 363.66 | 353 | 374,709 |
| August 27, 2026 | 361.99 | 360.74 | 360.74 | 366.02 | 359.46 | 340,846 |
| August 26, 2026 | 365.19 | 365.72 | 365.72 | 369.46 | 363.59 | 323,387 |
| August 25, 2026 | 363.99 | 363.27 | 363.27 | 365.27 | 359.97 | 383,884 |
| August 24, 2026 | 368.67 | 362.52 | 362.52 | 372.74 | 359.5 | 424,791 |
| August 21, 2026 | 361.12 | 367.68 | 367.68 | 370.41 | 359.52 | 511,593 |
| August 20, 2026 | 362.74 | 357.55 | 357.55 | 363.27 | 350.36 | 380,875 |
| August 19, 2026 | 358.92 | 365.63 | 365.63 | 369.3 | 356.99 | 343,235 |
| August 18, 2026 | 363.01 | 356.36 | 356.36 | 363.01 | 352.06 | 433,847 |
| August 17, 2026 | 366.2 | 360.7 | 360.7 | 366.79 | 357.41 | 553,032 |
| August 14, 2026 | 374.8 | 370.04 | 370.04 | 376.79 | 368.78 | 301,879 |
| August 13, 2026 | 385.92 | 375.8 | 375.8 | 387.01 | 372.71 | 679,794 |
| August 12, 2026 | 389.8 | 382.61 | 382.61 | 392.4 | 382.01 | 390,663 |
| August 11, 2026 | 385.64 | 389.96 | 389.96 | 393.3 | 384.87 | 306,744 |
| August 10, 2026 | 380.42 | 385.25 | 385.25 | 386.36 | 380.42 | 360,945 |
| August 07, 2026 | 389.73 | 387.49 | 387.49 | 391.82 | 380.51 | 278,694 |
| August 06, 2026 | 382.91 | 382.83 | 382.83 | 389.04 | 378.28 | 406,747 |
| August 05, 2026 | 383.57 | 385.32 | 385.32 | 393.01 | 381.25 | 347,922 |
| August 04, 2026 | 373.25 | 386.43 | 386.43 | 386.5 | 370.85 | 408,381 |
| August 03, 2026 | 364.81 | 371.86 | 371.86 | 372.08 | 363.67 | 419,386 |
| July 31, 2026 | 366.65 | 359.92 | 359.92 | 366.66 | 351 | 577,541 |
| July 30, 2026 | 357.86 | 369.88 | 369.88 | 375.02 | 356.57 | 715,837 |
| July 29, 2026 | 342.5 | 334.54 | 334.54 | 342.5 | 320.23 | 1.11M |
| July 28, 2026 | 345.37 | 347.72 | 347.72 | 352.78 | 344.19 | 414,551 |