sec filing
CS
NYSE · CSL
Carlisle Companies Incorporated
Industrials · Construction
$341.93
Up+$7.08 (+2.11%)
Updated Sep 3, 2026, 11:57 AM
SID Score
5.4/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 14.59B
- P/E ratio
- 18.31
- Dividend yield
- 1.23%
- 52-week range
- $293.43 – $432.91
- Volume
- 616.15K
- Avg. volume
- 552.93K
Price performance
CSL price history
1M range · 21 trading sessions · Daily adjusted prices
CSL closed at $341.93 after 21 trading sessions, down 11.26% for the selected period.
- Last close
- $341.93
- Period change
- -11.26%
- Period low
- $334.85
- Period high
- $389.96
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 2, 2026 | $335.70 | $345.65 | $331.85 | $341.93 | 616.15K |
| Sep 1, 2026 | $342.77 | $347.74 | $334.35 | $334.85 | 500.32K |
| Aug 31, 2026 | $352.50 | $355.2999 | $343.06 | $346.58 | 3.66M |
| Aug 28, 2026 | $362.52 | $363.66 | $353.00 | $356.53 | 374.72K |
| Aug 27, 2026 | $361.99 | $366.02 | $359.46 | $360.74 | 340.85K |
| Aug 26, 2026 | $365.19 | $369.455 | $363.59 | $365.72 | 323.39K |
| Aug 25, 2026 | $363.99 | $365.27 | $359.97 | $363.27 | 383.89K |
| Aug 24, 2026 | $368.67 | $372.735 | $359.50 | $362.52 | 429.37K |
| Aug 21, 2026 | $361.12 | $370.405 | $359.52 | $367.68 | 511.6K |
| Aug 20, 2026 | $362.74 | $363.27 | $350.36 | $357.55 | 380.89K |
| Aug 19, 2026 | $358.92 | $369.30 | $356.99 | $365.63 | 343.24K |
| Aug 18, 2026 | $363.01 | $363.01 | $352.06 | $356.36 | 433.85K |
| Aug 17, 2026 | $366.20 | $366.79 | $357.41 | $360.70 | 553.04K |
| Aug 14, 2026 | $374.80 | $376.79 | $368.78 | $370.04 | 301.88K |
| Aug 13, 2026 | $385.92 | $387.01 | $372.71 | $375.80 | 679.81K |
| Aug 12, 2026 | $389.80 | $392.395 | $382.01 | $382.61 | 390.66K |
| Aug 11, 2026 | $385.64 | $393.2999 | $384.87 | $389.96 | 306.75K |
| Aug 10, 2026 | $380.42 | $386.36 | $380.42 | $385.25 | 363.04K |
| Aug 7, 2026 | $389.73 | $391.815 | $380.51 | $387.49 | 278.72K |
| Aug 6, 2026 | $382.91 | $389.035 | $378.28 | $382.83 | 406.77K |
| Aug 5, 2026 | $383.57 | $393.0099 | $381.2529 | $385.32 | 347.92K |
Latest CSL news
The latest Smart Investors Daily articles mentioning CSL.
Stock researchResearch & News · Competitors
Loading stock research…