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 May 17, 2019 is 136.91.
  • The all-time high Carlisle stock price is 141.42, which is 3.3% above the current share price.
  • The Carlisle 52-week high stock price is 141.42, which is 3.3% above the current share price.
  • The Carlisle 52-week low stock price is 92.88, which is 32.2% below the current share price.
  • The average Carlisle stock price for the last 52 weeks is 114.86.
Carlisle Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 121.3752 100.6395 141.4200 98.7158 136.9100 36.65%
2018 108.9852 114.9954 127.9115 92.8750 100.1910 -10.31%
2017 101.0788 105.9055 113.9338 90.5170 111.7123 4.50%
2016 97.2638 82.6665 112.3997 74.4659 106.9038 25.97%
2015 90.0379 85.1516 99.7437 80.2050 84.8674 -0.58%
2014 77.7470 73.4473 86.5894 67.0313 85.3597 14.95%
2013 63.2260 55.8838 74.4667 54.9875 74.2610 36.77%
2012 47.8648 41.4766 54.8489 41.4766 54.2945 34.63%
2011 38.2375 36.2636 45.4497 27.6679 40.3295 13.31%
2010 31.7387 30.8516 36.7505 25.0038 35.5919 18.23%
2009 23.4376 18.2806 31.7246 15.6384 30.1047 69.53%
2008 25.0322 31.4406 33.4453 14.8063 17.7573 -42.91%
2007 36.5680 32.8927 41.7689 30.9114 31.1046 -4.44%
2006 33.0463 28.7434 37.2281 27.7076 32.5486 14.97%
2005 27.3594 25.5352 30.2544 24.2935 28.3094 8.05%
2004 24.2249 24.2365 26.7995 21.8303 26.2012 8.30%
2003 18.3986 16.7070 24.4432 15.3336 24.1928 49.85%
2002 15.4892 13.7962 18.2030 12.6695 16.1451 14.27%
2001 13.2665 15.6085 16.3103 10.0217 14.1286 -11.86%
2000 15.1378 12.6429 18.4062 11.4299 16.0303 21.51%
1999 15.4271 18.0805 19.0711 11.3199 13.1925 -29.07%
1998 15.9962 15.1583 18.5992 11.8017 18.5992 22.36%
1997 13.0477 10.3202 16.8798 9.5445 15.2009 43.35%
1996 8.7454 6.9019 10.6042 6.5802 10.6042 52.65%
1995 6.6691 6.0201 7.5057 5.8096 6.9466 14.18%
1994 5.5124 5.3485 6.0841 5.0193 6.0841 10.75%
1993 4.7088 3.7642 5.5645 3.7433 5.4933 47.13%
1992 3.3256 3.0745 3.7939 2.7856 3.7337 17.72%
1991 2.6281 2.2333 3.1718 2.2333 3.1718 42.65%
1990 2.2926 2.4977 2.6645 1.9983 2.2235 -6.61%
1989 2.7126 2.4472 3.1071 2.3173 2.3808 -2.71%
1988 2.2296 1.9979 2.5914 1.8211 2.4472 25.11%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $7.812B $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
Honeywell (HON) United States $123.680B 21.30
United Technologies (UTX) United States $115.331B 17.24
3M (MMM) United States $97.468B 17.41
Danaher (DHR) United States $93.859B 28.50
General Electric (GE) United States $86.826B 15.63
Icahn Enterprises (IEP) United States $14.117B 0.00
ITT (ITT) United States $5.258B 17.77
Crane (CR) United States $5.090B 13.89
Macquarie Infrastructure (MIC) United States $3.576B 14.48
Federal Signal (FSS) United States $1.492B 16.50
Raven Industries (RAVN) United States $1.249B 25.36
Griffon (GFF) United States $0.718B 15.04
National Presto Industries (NPK) United States $0.709B 16.09
Lydall (LDL) United States $0.350B 9.77
Steel Partners Holdings LP (SPLP) United States $0.349B 0.00
Lsb Industries (LXU) United States $0.132B 0.00
HC2 Holdings (HCHC) United States $0.128B 0.00