Carlisle - 32 Year Stock Price History | CSL

Historical daily share price chart and data for Carlisle since 1987 adjusted for splits. The latest closing stock price for Carlisle as of December 13, 2019 is 158.96.
  • The all-time high Carlisle stock closing price was 162.86 on November 19, 2019.
  • The Carlisle 52-week high stock price is 163.42, which is 2.8% above the current share price.
  • The Carlisle 52-week low stock price is 93.01, which is 41.5% below the current share price.
  • The average Carlisle stock price for the last 52 weeks is 133.87.
Carlisle Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 135.2550 100.9700 162.8600 99.0400 158.9600 58.14%
2018 110.1204 116.9900 128.8200 93.1800 100.5200 -11.55%
2017 103.5508 109.2600 115.9100 92.4000 113.6500 3.05%
2016 100.9404 86.3900 115.9600 77.8200 110.2900 24.35%
2015 94.6681 90.0200 104.6000 84.1100 88.6900 -1.72%
2014 82.6440 78.5300 91.5400 71.6700 90.2400 13.65%
2013 67.9982 60.4800 79.6200 59.5100 79.4000 35.13%
2012 52.1782 45.5600 59.3600 45.5600 58.7600 32.64%
2011 42.3583 40.4900 50.5500 30.5200 44.3000 11.47%
2010 35.7809 35.1100 41.6300 28.0500 39.7400 16.00%
2009 26.9175 21.3100 36.2800 18.1100 34.2600 65.51%
2008 29.5574 37.4300 39.6700 17.2600 20.7000 -44.10%
2007 43.8232 39.6650 50.0000 36.8000 37.0300 -5.66%
2006 40.0977 35.1050 45.0400 33.8400 39.2500 13.52%
2005 33.6604 31.6350 37.3100 29.7800 34.5750 6.52%
2004 30.2327 30.4850 33.4500 27.3550 32.4600 6.67%
2003 23.3304 21.4100 30.7450 19.6200 30.4300 47.08%
2002 20.0510 18.0550 23.4550 16.3250 20.6900 11.90%
2001 17.5739 20.9050 21.8450 13.2000 18.4900 -13.88%
2000 20.4484 17.2500 24.8750 15.5950 21.4700 19.28%
1999 21.2530 25.0950 26.4700 15.5300 18.0000 -30.27%
1998 22.3554 21.3150 25.8750 16.4400 25.8150 20.77%
1997 18.4618 14.7200 23.8150 13.5650 21.3750 41.32%
1996 12.5792 10.0300 15.1250 9.5625 15.1250 49.83%
1995 9.7888 8.9375 10.9075 8.6250 10.0950 11.76%
1994 8.2782 8.1250 9.0325 7.6250 9.0325 8.24%
1993 7.2288 5.8600 8.5000 5.8275 8.3450 43.57%
1992 5.2536 4.9375 5.9063 4.4375 5.8125 14.11%
1991 4.2940 3.7188 5.0938 3.7188 5.0938 37.58%
1990 3.8969 4.3275 4.5313 3.3275 3.7025 -10.24%
1989 4.7724 4.3750 5.4688 4.0150 4.1250 -5.71%
1988 4.0522 3.7025 4.6725 3.3750 4.3750 20.69%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $9.009B $4.480B
Carlisle Companies Incorporated is a diversified, global portfolio of niche brands and businesses with highly engineered and high margin products. Carlisle is committed to generating superior shareholder returns by combining a unique management style of decentralization, entrepreneurial spirit, active M&A, and a balanced approach to capital deployment, all with a culture of continuous improvement as embodied in the Carlisle Operating System. Carlisle's markets include: commercial roofing, agriculture, mining, construction, aerospace, defense, foodservice, healthcare, sanitary maintenance, transportation, industrial, protective coating and auto refinishing. It operates through the following segments: Carlisle Construction Materials, Carlisle Interconnect Technologies, Carlisle Fluid Technologies, Carlisle Brake & Friction, and Carlisle FoodService Products. Carlisle remains committed to the core philosophies of Decentralization, Diversification, Continuous Improvement and an Entrepreneurial Culture.
Stock Name Country Market Cap PE Ratio
United Technologies (UTX) United States $128.688B 18.02
Honeywell (HON) United States $126.458B 22.09
Danaher (DHR) United States $106.679B 31.60
General Electric (GE) United States $99.038B 18.00
3M (MMM) United States $97.063B 18.11
Mitsubishi (MSBHY) Japan $42.876B 8.94
Jardine Matheson Holdings (JMHLY) China $39.545B 0.00
Hitachi (HTHIY) Japan $37.875B 0.00
Citic (CTPCY) Hong Kong, SAR China $37.070B 0.00
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $36.094B 0.00
Jardine Strategic Holdings (JSHLY) Bermuda $34.184B 0.00
Sumitomo (SSUMY) Japan $18.939B 7.09
China Resources Enterprise (CRHKY) Hong Kong, SAR China $16.755B 0.00
Marubeni (MARUY) Japan $13.105B 7.75
Icahn Enterprises (IEP) United States $12.644B 0.00
Koninklijke KPN (KKPNF) Netherlands $12.104B 0.00
Orkla Asa (ORKLY) Norway $9.675B 22.51
Bunzl (BZLFY) United Kingdom $9.447B 0.00
Grupo Carso SA De CV (GPOVY) Mexico $7.814B 15.57
ITT (ITT) United States $6.362B 19.98
China Merchants Holdings (CMHHY) Hong Kong, SAR China $5.460B 0.00
Crane (CR) United States $5.134B 14.10
Macquarie Infrastructure (MIC) United States $3.711B 9.94
Shanghai Industrial Holdings (SGHIY) Hong Kong, SAR China $1.952B 0.00
Federal Signal (FSS) United States $1.948B 18.83
Barloworld (BRRAY) South Africa $1.596B 0.00
First Pacific (FPAFY) Hong Kong, SAR China $1.434B 0.00
Raven Industries (RAVN) United States $1.230B 34.75
Griffon (GFF) United States $0.941B 18.62
National Presto Industries (NPK) United States $0.605B 0.00
Lydall (LDL) United States $0.355B 14.46
Steel Partners Holdings LP (SPLP) United States $0.295B 10.17
KUSHCO HOLDINGS, INC (KSHB) United States $0.171B 0.00
HC2 Holdings (HCHC) United States $0.111B 0.00
Lsb Industries (LXU) United States $0.101B 0.00
Noble Group (NOBGY) Hong Kong, SAR China $0.076B 0.00