Carlisle Companies Incorporated
CSLNYSEIndustrials● Active
$345.98
+$3.39(+0.99%)
Market Cap$14.0B
P/E Ratio—
52W High$435.92
52W Low$293.43
Carlisle Companies Incorporated（CSL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
csl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$481.26
Oct 14, 2024
-28.1% from here
5-Year Low5Y
$178.73
Jun 18, 2021
+93.6% from low
IPO Priceadj.
$55.19
May 3, 2012
+526.9% since IPO
1 Year Ago
$379.19
Jun 9, 2025
-8.8% in 1Y
5 Years Ago
$187.62
Jun 8, 2021
+84.4% in 5Y
10 Years Ago
$101.16
Jun 8, 2016
+242.0% in 10Y
Historical Price Data · CSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $341.24 | $348.00 | $341.24 | $345.98 | $345.98 | 235K | +1.39% |
| Jun 4, 2026 | $347.37 | $348.95 | $340.01 | $342.59 | $342.59 | 251K | -1.38% |
| Jun 3, 2026 | $342.34 | $347.00 | $341.53 | $342.90 | $342.90 | 341K | +0.16% |
| Jun 2, 2026 | $339.97 | $344.99 | $336.84 | $344.24 | $344.24 | 265K | +1.26% |
| Jun 1, 2026 | $339.84 | $341.95 | $331.01 | $338.75 | $338.75 | 274K | -0.32% |
| May 29, 2026 | $342.21 | $349.15 | $340.26 | $344.81 | $344.81 | 631K | +0.76% |
| May 28, 2026 | $339.12 | $344.26 | $336.35 | $342.69 | $342.69 | 243K | +1.05% |
| May 27, 2026 | $346.13 | $349.91 | $342.45 | $344.63 | $344.63 | 218K | -0.43% |
| May 26, 2026 | $335.71 | $343.20 | $335.69 | $341.26 | $341.26 | 234K | +1.65% |
| May 22, 2026 | $334.75 | $336.63 | $328.24 | $333.80 | $333.80 | 308K | -0.28% |
| May 21, 2026 | $324.64 | $335.16 | $322.05 | $332.36 | $332.36 | 447K | +2.38% |
| May 20, 2026 | $325.93 | $331.65 | $321.25 | $328.98 | $328.98 | 577K | +0.94% |
| May 19, 2026 | $333.78 | $333.78 | $321.49 | $325.67 | $325.67 | 602K | -2.43% |
| May 18, 2026 | $331.00 | $336.01 | $330.00 | $333.57 | $333.57 | 460K | +0.78% |
| May 15, 2026 | $344.43 | $346.02 | $330.51 | $330.82 | $330.82 | 376K | -3.95% |
| May 14, 2026 | $349.63 | $354.79 | $345.02 | $347.95 | $347.95 | 271K | -0.48% |
| May 13, 2026 | $346.82 | $352.99 | $344.48 | $345.82 | $345.82 | 259K | -0.29% |
| May 12, 2026 | $358.73 | $360.80 | $350.96 | $351.05 | $351.05 | 331K | -2.14% |
| May 11, 2026 | $358.68 | $360.99 | $355.84 | $357.60 | $357.60 | 310K | -0.30% |
| May 8, 2026 | $362.35 | $364.22 | $354.29 | $360.39 | $360.39 | 379K | -0.54% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CSL
Jan 1 → Dec 31 · 6 years2026+8.0%$320.41 → $345.98
+8.0%
2025-13.6%$370.08 → $319.86
-13.6%
2024+19.0%$309.89 → $368.84
+19.0%
2023+31.5%$237.61 → $312.43
+31.5%
2022-5.2%$248.70 → $235.65
-5.2%
2021+32.3%$187.55 → $248.12
+32.3%
Best Year2021 · +32.3%
Worst Year2025 · -13.6%
Positive Years4 / 6
Avg Annual Return+12.0%
6Y Total Return+84.5%
6Y CAGR~+10.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in CSL?
If you invested $1,000 in CSL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,420
Total Return+242.0%
CAGR~+13.1% / yr
Profit+$2,420
Based on Jun 8, 2016 · $101.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carlisle Companies Incorporated（CSL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $345.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CSL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CSL 历史股价FMP 日线复权 OHLCV