Carlisle Companies Stock Price History
NYSE: CSLIndustrialsSpecialty ChemicalsUSD
320.36-0.89 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CSL price history at a glance
The price history for Carlisle Companies (CSL) on this page begins on February 19, 1973, when the stock closed at $0.7227; it most recently closed at $320.36 on October 5, 2026. The highest price in this record is $481.26, reached on October 14, 2024; the latest close is 33.4% below that peak. Across the 52 complete calendar years in the table, CSL finished higher in 35 and lower in 17. Its best year was 1980 (+237.1%) and its worst was 2008 (-38.3%).
Over roughly 54 years the share price changed +44228.2%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, CSL has lost 0.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $481.26
- Date of high
- Oct 14, 2024
- Low since 1973
- $0.2969
- Date of low
- Dec 16, 1974
- 52-week high
- $432.91
- 52-week low
- $293.43
- Last close
- $320.36
CSL returns
1 week
-2.73%
1 month
-5.09%
3 months
-2.95%
6 months
-8.28%
Year to date
+0.16%
1 year
-0.61%
3 years
+25.03%
5 years
+47.01%
CSL price return, excluding dividends.
CSL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 320.36 | -2.47% |
| 2025 | 328.47 | -11.49% |
| 2024 | 371.13 | +18.79% |
| 2023 | 312.43 | +32.58% |
| 2022 | 235.65 | -5.03% |
| 2021 | 248.12 | +58.87% |
| 2020 | 156.18 | -3.16% |
| 2019 | 161.28 | +59.62% |
| 2018 | 101.04 | -11.10% |
| 2017 | 113.65 | +3.05% |
| 2016 | 110.29 | +24.35% |
| 2015 | 88.69 | -1.48% |
| 2014 | 90.02 | +14.82% |
| 2013 | 78.40 | +29.48% |
| 2012 | 60.55 | +36.68% |
| 2011 | 44.30 | +11.47% |
| 2010 | 39.74 | +16.00% |
| 2009 | 34.26 | +60.77% |
| 2008 | 21.31 | -38.29% |
| 2007 | 34.53 | -12.03% |
| 2006 | 39.25 | +13.52% |
| 2005 | 34.58 | +6.52% |
| 2004 | 32.46 | +6.48% |
| 2003 | 30.49 | +45.51% |
| 2002 | 20.95 | +12.27% |
| 2001 | 18.66 | -13.08% |
| 2000 | 21.47 | +19.27% |
| 1999 | 18.00 | -30.27% |
| 1998 | 25.81 | +21.11% |
| 1997 | 21.31 | +42.08% |
| 1996 | 15.00 | +48.61% |
| 1995 | 10.09 | +11.76% |
| 1994 | 9.03 | +8.24% |
| 1993 | 8.34 | +43.55% |
| 1992 | 5.81 | +17.72% |
| 1991 | 4.94 | +30.58% |
| 1990 | 3.78 | -8.33% |
| 1989 | 4.13 | -5.71% |
| 1988 | 4.38 | +20.69% |
| 1987 | 3.63 | -6.45% |
| 1986 | 3.88 | -6.06% |
| 1985 | 4.13 | -2.58% |
| 1984 | 4.23 | +22.07% |
| 1983 | 3.47 | -13.95% |
| 1982 | 4.03 | +12.17% |
| 1981 | 3.59 | -29.66% |
| 1980 | 5.11 | +237.12% |
| 1979 | 1.52 | +103.14% |
| 1978 | 0.7461 | +6.12% |
| 1977 | 0.7031 | +48.74% |
| 1976 | 0.4727 | +37.49% |
| 1975 | 0.3438 | +4.79% |
| 1974 | 0.3281 | -24.33% |
| 1973* | 0.4336 | -40.00% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 323.35 | 322.82 | 315.88 | 320.36 | -0.28% | |
| 315.00 | 323.23 | 312.55 | 321.25 | +0.95% | |
| 319.18 | 320.90 | 313.00 | 318.22 | -2.31% | |
| 333.72 | 335.49 | 324.50 | 325.74 | -1.58% | |
| 327.80 | 334.90 | 325.28 | 330.98 | +0.50% | |
| 331.46 | 336.00 | 329.33 | 329.34 | +1.27% | |
| 320.76 | 325.93 | 315.51 | 325.21 | +0.94% | |
| 327.17 | 330.31 | 322.13 | 322.17 | -1.07% | |
| 327.00 | 331.05 | 323.89 | 325.66 | -0.20% | |
| 322.71 | 328.19 | 320.96 | 326.32 | -0.02% | |
| 315.18 | 328.55 | 313.05 | 326.37 | +3.90% | |
| 322.62 | 327.95 | 311.52 | 314.13 | -3.03% | |
| 325.32 | 330.09 | 323.75 | 323.96 | -1.40% | |
| 324.86 | 333.43 | 312.30 | 328.55 | +3.37% | |
| 321.80 | 321.80 | 310.39 | 317.85 | +1.00% | |
| 319.60 | 320.31 | 313.69 | 314.70 | -1.77% | |
| 324.19 | 324.58 | 317.57 | 320.37 | +0.89% | |
| 325.10 | 326.49 | 316.14 | 317.54 | -2.07% | |
| 329.75 | 329.97 | 322.47 | 324.25 | -1.12% | |
| 329.00 | 333.42 | 326.94 | 327.92 | -2.18% | |
| 332.68 | 336.06 | 331.38 | 335.24 | +1.67% | |
| 334.49 | 334.49 | 327.21 | 329.74 | -2.31% | |
| 343.69 | 343.69 | 336.55 | 337.53 | -1.16% | |
| 350.60 | 353.65 | 340.79 | 341.48 | -3.03% | |
| 343.11 | 354.55 | 341.95 | 352.14 | +2.06% | |
| 344.99 | 347.21 | 339.66 | 345.04 | +0.91% | |
| 335.70 | 345.65 | 331.85 | 341.93 | +2.11% | |
| 342.77 | 347.74 | 334.35 | 334.85 | -3.38% | |
| 352.50 | 355.30 | 343.06 | 346.58 | -2.79% | |
| 362.52 | 363.66 | 353.00 | 356.53 | -1.17% | |
| 361.99 | 366.02 | 359.46 | 360.74 | -1.36% | |
| 365.19 | 369.46 | 363.59 | 365.72 | +0.67% | |
| 363.99 | 365.27 | 359.97 | 363.27 | +0.21% | |
| 368.67 | 372.74 | 359.50 | 362.52 | -1.40% | |
| 361.12 | 370.41 | 359.52 | 367.68 | +2.83% | |
| 362.74 | 363.27 | 350.36 | 357.55 | -2.21% | |
| 358.92 | 369.30 | 356.99 | 365.63 | +2.60% | |
| 363.01 | 363.01 | 352.06 | 356.36 | -1.20% | |
| 366.20 | 366.79 | 357.41 | 360.70 | -2.52% | |
| 374.80 | 376.79 | 368.78 | 370.04 | -1.53% | |
| 385.92 | 387.01 | 372.71 | 375.80 | -1.78% | |
| 389.80 | 392.40 | 382.01 | 382.61 | -1.88% | |
| 385.64 | 393.30 | 384.87 | 389.96 | +1.22% | |
| 380.42 | 386.36 | 380.42 | 385.25 | -0.58% | |
| 389.73 | 391.82 | 380.51 | 387.49 | +1.22% | |
| 382.91 | 389.04 | 378.28 | 382.83 | -0.65% | |
| 383.57 | 393.01 | 381.25 | 385.32 | -0.29% | |
| 373.25 | 386.50 | 370.85 | 386.43 | +3.92% | |
| 364.81 | 372.08 | 363.67 | 371.86 | +3.32% | |
| 366.65 | 366.66 | 351.00 | 359.92 | -2.69% | |
| 357.86 | 375.02 | 356.57 | 369.88 | +10.56% | |
| 342.50 | 342.50 | 320.23 | 334.54 | -3.79% | |
| 345.37 | 352.78 | 344.19 | 347.72 | +2.07% | |
| 342.15 | 349.24 | 338.80 | 340.66 | +1.37% | |
| 331.86 | 341.07 | 331.86 | 336.04 | +1.35% | |
| 324.00 | 334.13 | 321.01 | 331.55 | +1.15% | |
| 325.27 | 328.99 | 321.79 | 327.78 | +1.60% | |
| 326.23 | 328.59 | 322.22 | 322.61 | -1.44% | |
| 341.79 | 347.63 | 325.62 | 327.31 | -5.23% | |
| 350.77 | 358.75 | 344.29 | 345.39 | -2.09% | |
| 340.64 | 354.82 | 340.64 | 352.76 | +2.52% | |
| 336.48 | 345.13 | 336.48 | 344.10 | +1.70% | |
| 337.83 | 339.95 | 329.98 | 338.35 | +1.55% | |
| 326.92 | 334.23 | 325.82 | 333.20 | +0.94% | |
| 330.00 | 335.01 | 329.64 | 330.09 | +0.03% | |
| 333.65 | 336.07 | 329.64 | 330.00 | -0.30% | |
| 352.47 | 356.84 | 329.78 | 331.00 | -6.46% | |
| 366.01 | 369.80 | 348.49 | 353.87 | -3.62% | |
| 365.01 | 369.80 | 361.36 | 367.15 | +0.11% | |
| 361.78 | 367.27 | 358.56 | 366.73 | +1.63% | |
| 369.93 | 369.93 | 352.21 | 360.85 | -0.52% | |
| 379.85 | 382.62 | 360.62 | 362.75 | -4.15% | |
| 384.06 | 398.97 | 357.26 | 378.47 | -2.55% | |
| 385.75 | 389.25 | 380.21 | 388.38 | -0.01% | |
| 384.98 | 397.16 | 384.20 | 388.40 | +2.61% | |
| 357.77 | 378.98 | 356.54 | 378.53 | +7.27% | |
| 354.76 | 358.75 | 351.21 | 352.88 | -2.24% | |
| 357.38 | 365.95 | 355.00 | 360.96 | 0.00% | |
| 349.91 | 367.26 | 347.90 | 360.96 | +5.51% | |
| 354.94 | 363.80 | 341.00 | 342.10 | -4.11% | |
| 355.22 | 360.03 | 351.62 | 356.78 | +0.91% | |
| 352.34 | 359.55 | 352.34 | 353.55 | +2.84% | |
| 345.95 | 350.42 | 342.80 | 343.77 | +0.82% | |
| 332.71 | 342.26 | 327.98 | 340.99 | +4.02% | |
| 345.89 | 348.92 | 327.75 | 327.82 | -5.71% | |
| 341.71 | 350.60 | 341.66 | 347.68 | +2.84% | |
| 350.37 | 350.37 | 337.77 | 338.09 | -2.28% | |
| 341.24 | 348.00 | 341.24 | 345.98 | +0.99% | |
| 347.37 | 348.95 | 340.01 | 342.59 | -0.09% | |
| 342.34 | 347.00 | 341.53 | 342.90 | -0.39% | |
| 339.97 | 344.99 | 336.84 | 344.24 | +1.62% | |
| 339.84 | 341.95 | 331.01 | 338.75 | -1.76% | |
| 342.21 | 349.15 | 340.26 | 344.81 | +0.62% | |
| 339.12 | 344.26 | 336.35 | 342.69 | -0.56% | |
| 346.13 | 349.91 | 342.45 | 344.63 | +0.99% | |
| 335.71 | 343.20 | 335.69 | 341.26 | +2.23% | |
| 334.75 | 336.63 | 328.24 | 333.80 | +0.43% | |
| 324.64 | 335.16 | 322.05 | 332.36 | +1.03% | |
| 325.93 | 331.65 | 321.25 | 328.98 | +1.02% | |
| 333.78 | 333.78 | 321.49 | 325.67 | -2.37% | |
| 331.00 | 336.01 | 330.00 | 333.57 | +0.83% | |
| 344.43 | 346.02 | 330.51 | 330.82 | -4.92% | |
| 349.63 | 354.79 | 345.02 | 347.95 | +0.62% | |
| 346.82 | 352.99 | 344.48 | 345.82 | -1.49% | |
| 358.73 | 360.80 | 350.96 | 351.05 | -1.83% | |
| 358.68 | 360.99 | 355.84 | 357.60 | -0.77% | |
| 362.35 | 364.22 | 354.29 | 360.39 | -0.02% | |
| 377.28 | 380.35 | 360.40 | 360.46 | -3.61% | |
| 355.47 | 378.27 | 355.47 | 373.96 | +5.23% | |
| 348.90 | 357.92 | 346.80 | 355.38 | +2.66% | |
| 353.87 | 356.95 | 345.92 | 346.17 | -3.04% | |
| 357.52 | 359.34 | 351.70 | 357.04 | +0.50% | |
| 348.12 | 356.83 | 346.87 | 355.26 | +2.48% | |
| 360.71 | 361.14 | 343.38 | 346.65 | -2.92% | |
| 363.07 | 365.88 | 355.22 | 357.06 | -1.17% | |
| 361.19 | 365.76 | 352.74 | 361.28 | +0.34% | |
| 367.36 | 393.27 | 355.14 | 360.07 | -1.00% | |
| 356.02 | 367.54 | 354.22 | 363.70 | +2.89% | |
| 354.50 | 362.08 | 350.37 | 353.50 | -1.14% | |
| 362.97 | 369.67 | 355.41 | 357.58 | -1.53% | |
| 359.84 | 364.62 | 354.63 | 363.15 | +0.40% | |
| 348.18 | 367.48 | 348.18 | 361.70 | +4.16% | |
| 350.89 | 355.49 | 344.72 | 347.26 | -0.96% | |
| 354.49 | 355.13 | 347.97 | 350.62 | -1.98% | |
| 356.80 | 361.26 | 352.28 | 357.71 | +0.25% | |
| 347.06 | 357.19 | 342.55 | 356.83 | +2.16% | |
| 352.87 | 355.00 | 346.87 | 349.27 | -0.34% | |
| 339.66 | 352.96 | 339.63 | 350.47 | +1.93% | |
| 347.34 | 356.92 | 340.62 | 343.85 | +3.71% | |
| 328.73 | 334.14 | 327.11 | 331.56 | +0.01% | |
| 330.00 | 332.87 | 327.16 | 331.54 | +0.13% | |
| 329.67 | 342.47 | 324.95 | 331.11 | -1.17% | |
| 335.00 | 338.83 | 330.24 | 335.02 | +0.42% | |
| 332.50 | 341.39 | 327.20 | 333.62 | +2.38% | |
| 328.56 | 330.93 | 324.44 | 325.86 | +0.09% | |
| 332.03 | 332.70 | 325.42 | 325.58 | -2.42% | |
| 336.57 | 341.47 | 330.78 | 333.64 | -1.85% | |
| 343.43 | 346.99 | 334.15 | 339.93 | +0.02% | |
| 332.45 | 342.94 | 331.07 | 339.87 | +0.89% | |
| 336.96 | 344.91 | 335.00 | 336.88 | +2.86% | |
| 332.39 | 334.49 | 324.47 | 327.52 | -1.59% | |
| 334.02 | 337.20 | 328.17 | 332.82 | -1.77% | |
| 341.65 | 344.52 | 337.43 | 338.83 | -1.75% | |
| 339.19 | 345.98 | 336.37 | 344.87 | +3.03% | |
| 345.22 | 348.24 | 333.33 | 334.72 | -1.96% | |
| 347.11 | 348.31 | 339.19 | 341.40 | -0.58% | |
| 347.48 | 352.61 | 341.94 | 343.38 | -2.72% | |
| 351.21 | 353.62 | 345.30 | 352.99 | +0.03% | |
| 350.56 | 359.80 | 346.00 | 352.90 | -0.01% | |
| 353.35 | 358.96 | 337.56 | 352.94 | -0.46% | |
| 364.87 | 365.52 | 350.69 | 354.56 | -5.40% | |
| 384.69 | 389.86 | 372.14 | 374.78 | -3.71% | |
| 390.32 | 393.61 | 382.35 | 389.20 | +0.11% | |
| 385.44 | 389.80 | 377.66 | 388.76 | -1.26% | |
| 387.54 | 394.82 | 380.08 | 393.73 | -0.26% | |
| 392.36 | 396.24 | 388.76 | 394.77 | -0.21% | |
| 391.76 | 399.99 | 391.59 | 395.59 | +0.47% | |
| 409.22 | 412.05 | 388.02 | 393.73 | -3.46% | |
| 402.37 | 408.61 | 399.68 | 407.86 | +1.79% | |
| 408.38 | 414.07 | 398.67 | 400.67 | -2.04% | |
| 409.09 | 417.56 | 405.77 | 409.02 | +0.34% | |
| 402.48 | 410.01 | 401.10 | 407.65 | +0.50% | |
| 407.82 | 415.72 | 402.62 | 405.63 | -0.60% | |
| 406.12 | 413.45 | 401.37 | 408.06 | -0.24% | |
| 413.70 | 424.45 | 407.28 | 409.04 | -1.80% | |
| 421.72 | 432.91 | 416.00 | 416.55 | -0.52% | |
| 413.24 | 420.00 | 409.19 | 418.74 | +0.55% | |
| 406.47 | 418.64 | 401.11 | 416.44 | +3.67% | |
| 403.68 | 406.04 | 397.47 | 401.71 | -0.53% | |
| 409.10 | 415.77 | 402.03 | 403.86 | +0.71% | |
| 393.73 | 403.22 | 389.03 | 401.01 | +1.43% | |
| 382.99 | 398.77 | 365.63 | 395.36 | +11.11% | |
| 343.18 | 356.97 | 342.00 | 355.84 | +3.60% | |
| 341.37 | 347.90 | 338.76 | 343.48 | +0.76% | |
| 339.00 | 344.86 | 335.40 | 340.89 | -0.33% | |
| 337.54 | 343.85 | 335.53 | 342.01 | +0.29% | |
| 345.71 | 345.83 | 339.66 | 341.01 | -1.47% | |
| 348.19 | 353.20 | 344.67 | 346.10 | -1.17% | |
| 350.19 | 353.25 | 346.59 | 350.19 | +0.30% | |
| 353.96 | 358.33 | 348.30 | 349.15 | -2.44% | |
| 360.78 | 365.00 | 354.56 | 357.89 | -0.19% | |
| 352.76 | 363.61 | 350.68 | 358.58 | +2.59% | |
| 357.44 | 361.08 | 348.59 | 349.54 | -3.90% | |
| 365.32 | 368.95 | 361.75 | 363.72 | -0.67% | |
| 361.87 | 368.35 | 359.82 | 366.17 | +1.96% | |
| 356.92 | 363.89 | 353.28 | 359.13 | +0.76% | |
| 357.04 | 358.67 | 350.20 | 356.42 | +0.06% | |
| 353.05 | 360.72 | 352.87 | 356.22 | +0.36% | |
| 343.62 | 355.97 | 342.37 | 354.93 | +4.37% | |
| 322.46 | 342.79 | 322.12 | 340.06 | +4.11% | |
| 337.13 | 342.55 | 324.62 | 326.64 | -2.80% | |
| 329.67 | 340.43 | 328.97 | 336.05 | +0.91% | |
| 326.72 | 339.00 | 326.56 | 333.01 | +1.38% | |
| 320.41 | 331.02 | 319.08 | 328.47 | +2.69% | |
| 322.94 | 324.25 | 318.99 | 319.86 | -1.34% | |
| 326.69 | 328.35 | 322.21 | 324.19 | -0.83% | |
| 330.87 | 333.29 | 325.07 | 326.89 | -1.04% | |
| 330.59 | 333.87 | 327.29 | 330.32 | -0.67% | |
| 331.07 | 332.70 | 328.14 | 332.56 | +1.27% | |
| 331.00 | 333.00 | 327.20 | 328.38 | -0.85% | |
| 329.72 | 333.71 | 326.48 | 331.18 | +0.74% | |
| 328.90 | 332.37 | 326.31 | 328.74 | -0.58% | |
| 333.18 | 337.65 | 330.28 | 330.67 | +0.08% | |
| 328.89 | 338.15 | 327.60 | 330.39 | -0.76% | |
| 333.23 | 335.55 | 329.22 | 332.93 | +0.33% | |
| 332.89 | 333.69 | 328.17 | 331.82 | +0.24% | |
| 337.42 | 340.00 | 328.87 | 331.04 | -0.95% | |
| 335.91 | 339.44 | 329.91 | 334.20 | +0.40% | |
| 320.06 | 333.69 | 318.33 | 332.87 | +4.24% | |
| 318.94 | 324.01 | 318.75 | 319.33 | -0.86% | |
| 320.39 | 324.52 | 319.15 | 322.10 | -0.49% | |
| 322.36 | 327.89 | 321.30 | 323.68 | +0.27% | |
| 321.40 | 326.33 | 320.50 | 322.80 | +0.50% | |
| 318.62 | 324.96 | 318.01 | 321.18 | +0.46% | |
| 320.00 | 321.03 | 314.05 | 319.72 | +0.40% | |
| 314.90 | 324.30 | 313.97 | 318.44 | +0.12% | |
| 318.63 | 320.74 | 316.61 | 318.07 | +0.63% | |
| 315.20 | 321.11 | 315.05 | 316.08 | -0.08% | |
| 307.87 | 318.74 | 307.87 | 316.32 | +3.68% | |
| 307.23 | 310.03 | 303.89 | 305.09 | -1.38% | |
| 298.16 | 314.23 | 295.42 | 309.35 | +4.72% | |
| 306.22 | 309.13 | 293.43 | 295.41 | -2.75% | |
| 302.69 | 307.30 | 300.08 | 303.76 | +0.76% | |
| 297.61 | 304.25 | 295.09 | 301.47 | +0.44% | |
| 306.40 | 308.04 | 297.72 | 300.16 | -2.08% | |
| 318.30 | 318.30 | 305.37 | 306.54 | -2.98% | |
| 320.48 | 326.76 | 314.10 | 315.95 | -1.51% | |
| 319.80 | 324.14 | 316.89 | 320.80 | +0.55% | |
| 319.40 | 322.79 | 317.31 | 319.05 | +0.34% | |
| 318.98 | 320.91 | 313.90 | 317.98 | -0.14% | |
| 316.22 | 321.92 | 312.66 | 318.41 | +0.58% | |
| 327.01 | 330.64 | 315.41 | 316.57 | -3.85% | |
| 323.45 | 331.71 | 320.20 | 329.23 | +0.70% | |
| 325.00 | 327.31 | 321.30 | 326.94 | +0.42% | |
| 323.69 | 332.30 | 322.79 | 325.57 | +0.16% | |
| 323.32 | 326.34 | 320.84 | 325.05 | -0.18% | |
| 322.23 | 338.77 | 320.78 | 325.63 | -1.69% | |
| 346.00 | 349.93 | 329.38 | 331.23 | -2.72% | |
| 337.73 | 343.88 | 336.71 | 340.49 | +0.56% | |
| 340.79 | 341.14 | 335.82 | 338.59 | -0.12% | |
| 342.26 | 345.01 | 338.50 | 339.01 | +0.15% | |
| 331.60 | 339.52 | 331.60 | 338.50 | +2.04% | |
| 333.53 | 338.40 | 328.75 | 331.72 | -1.05% | |
| 329.32 | 337.66 | 327.69 | 335.25 | +1.80% | |
| 325.56 | 331.69 | 324.77 | 329.32 | +1.68% | |
| 321.78 | 325.12 | 320.54 | 323.87 | +1.50% | |
| 332.99 | 334.35 | 318.92 | 319.09 | -3.69% | |
| 330.09 | 333.11 | 325.82 | 331.33 | +0.35% | |
| 323.66 | 332.18 | 323.66 | 330.16 | +1.51% | |
| 326.36 | 327.66 | 323.41 | 325.24 | +0.41% | |
| 322.50 | 326.67 | 314.95 | 323.92 | +0.50% | |
| 329.50 | 330.48 | 320.69 | 322.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSL chart for longer ranges.