5 DAY PERFORMANCE
-6.56%
1 MONTH PERFORMANCE
-15.92%
3 MONTH PERFORMANCE
-13.48%
6 MONTH PERFORMANCE
-9.38%
YEAR-TO-DATE PERFORMANCE
+21.01%
1 YEAR PERFORMANCE
+21.16%
Carlisle Companies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $376.52 | $378.27 (0.46%) | $385.60 | $376.07 | 994,887 | $17.36 B |
| 12/19/2024 | $385.19 | $377.88 (-1.9%) | $391.38 | $376.53 | 581,267 | $17.34 B |
| 12/18/2024 | $407.99 | $384.09 (-5.86%) | $408.29 | $383.65 | 448,735 | $17.63 B |
| 12/17/2024 | $414.20 | $404.63 (-2.31%) | $415.30 | $402.19 | 555,287 | $18.57 B |
| 12/16/2024 | $420.19 | $416.24 (-0.94%) | $423.07 | $415.48 | 308,412 | $19.11 B |
| 12/13/2024 | $421.83 | $420.03 (-0.43%) | $423.00 | $416.72 | 223,900 | $19.28 B |
| 12/12/2024 | $426.81 | $423.76 (-0.71%) | $427.00 | $422.78 | 187,000 | $19.45 B |
| 12/11/2024 | $428.50 | $427.06 (-0.34%) | $428.50 | $424.17 | 318,900 | $19.60 B |
| 12/10/2024 | $429.31 | $425.22 (-0.95%) | $431.13 | $423.78 | 262,505 | $19.52 B |
| 12/09/2024 | $438.36 | $430.94 (-1.69%) | $439.83 | $429.59 | 305,349 | $19.78 B |
| 12/06/2024 | $440.67 | $440.01 (-0.15%) | $440.73 | $434.64 | 232,200 | $20.20 B |
| 12/05/2024 | $438.61 | $436.27 (-0.53%) | $439.05 | $432.40 | 274,117 | $20.02 B |
| 12/04/2024 | $442.62 | $438.24 (-0.99%) | $444.04 | $436.30 | 306,300 | $20.12 B |
| 12/03/2024 | $455.23 | $444.43 (-2.37%) | $455.23 | $444.35 | 346,600 | $20.40 B |
| 12/02/2024 | $457.30 | $453.28 (-0.88%) | $464.00 | $451.76 | 241,625 | $20.81 B |
| 11/29/2024 | $455.98 | $456.70 (0.16%) | $461.16 | $455.98 | 166,700 | $20.96 B |
| 11/27/2024 | $461.38 | $457.59 (-0.82%) | $464.46 | $454.33 | 284,904 | $21.00 B |
| 11/26/2024 | $464.38 | $461.22 (-0.68%) | $466.86 | $456.64 | 400,500 | $21.17 B |
| 11/25/2024 | $453.58 | $469.68 (3.55%) | $472.66 | $450.89 | 660,400 | $21.56 B |
| 11/22/2024 | $444.29 | $449.65 (1.21%) | $452.69 | $443.82 | 346,500 | $20.64 B |
| 11/21/2024 | $432.79 | $441.52 (2.02%) | $444.56 | $430.17 | 418,200 | $20.27 B |
| 11/20/2024 | $435.70 | $431.73 (-0.91%) | $435.70 | $427.95 | 381,628 | $19.82 B |
| 11/19/2024 | $435.04 | $435.09 (0.01%) | $438.54 | $431.99 | 285,230 | $19.97 B |
| 11/18/2024 | $444.89 | $439.13 (-1.29%) | $445.54 | $436.65 | 314,242 | $20.16 B |
| 11/15/2024 | $447.45 | $445.34 (-0.47%) | $450.36 | $444.62 | 208,100 | $20.44 B |
| 11/14/2024 | $455.64 | $450.58 (-1.11%) | $457.36 | $449.57 | 186,300 | $20.68 B |
| 11/13/2024 | $456.78 | $454.83 (-0.43%) | $459.50 | $453.56 | 232,700 | $20.88 B |
| 11/12/2024 | $453.10 | $453.04 (-0.01%) | $458.37 | $452.50 | 286,995 | $20.79 B |
| 11/11/2024 | $455.26 | $455.20 (-0.01%) | $458.82 | $452.67 | 261,000 | $20.89 B |
| 11/08/2024 | $450.52 | $450.85 (0.07%) | $455.20 | $449.84 | 372,900 | $20.69 B |
| 11/07/2024 | $450.70 | $448.65 (-0.45%) | $455.00 | $447.96 | 348,500 | $20.59 B |
| 11/06/2024 | $446.82 | $450.65 (0.86%) | $454.80 | $445.04 | 410,752 | $20.68 B |
| 11/05/2024 | $423.76 | $434.31 (2.49%) | $435.14 | $422.25 | 270,400 | $19.93 B |
| 11/04/2024 | $422.26 | $425.18 (0.69%) | $428.07 | $422.25 | 216,500 | $19.52 B |
| 11/01/2024 | $422.23 | $422.26 (0.01%) | $428.59 | $421.49 | 296,610 | $19.38 B |
| 10/31/2024 | $419.81 | $422.23 (0.58%) | $425.64 | $418.47 | 343,934 | $19.38 B |
| 10/30/2024 | $417.63 | $422.16 (1.08%) | $425.51 | $417.00 | 298,002 | $19.38 B |
| 10/29/2024 | $417.20 | $418.93 (0.41%) | $419.25 | $412.45 | 269,711 | $19.23 B |
| 10/28/2024 | $422.79 | $421.05 (-0.41%) | $431.32 | $419.64 | 363,742 | $19.33 B |
| 10/25/2024 | $427.78 | $417.20 (-2.47%) | $439.51 | $414.00 | 754,641 | $19.15 B |
| 10/24/2024 | $457.78 | $458.62 (0.18%) | $463.19 | $452.40 | 369,946 | $21.05 B |
| 10/23/2024 | $457.44 | $458.85 (0.31%) | $462.69 | $452.83 | 245,242 | $21.06 B |
| 10/22/2024 | $461.66 | $460.56 (-0.24%) | $462.31 | $452.78 | 176,873 | $21.14 B |
| 10/21/2024 | $472.48 | $468.16 (-0.91%) | $473.16 | $463.46 | 173,343 | $22.14 B |
| 10/18/2024 | $474.73 | $471.16 (-0.75%) | $474.73 | $467.60 | 222,200 | $22.29 B |
| 10/17/2024 | $464.85 | $472.55 (1.66%) | $473.19 | $464.85 | 290,628 | $22.35 B |
| 10/16/2024 | $472.69 | $462.43 (-2.17%) | $473.38 | $461.80 | 280,746 | $21.87 B |
| 10/15/2024 | $476.51 | $471.54 (-1.04%) | $479.38 | $471.16 | 351,600 | $22.30 B |
| 10/14/2024 | $470.52 | $480.93 (2.21%) | $481.26 | $468.89 | 242,023 | $22.75 B |
| 10/11/2024 | $461.45 | $470.25 (1.91%) | $471.22 | $458.97 | 197,800 | $22.24 B |
| 10/10/2024 | $460.32 | $459.52 (-0.17%) | $463.64 | $456.38 | 254,400 | $21.74 B |
| 10/09/2024 | $464.19 | $467.48 (0.71%) | $469.85 | $459.63 | 442,117 | $22.11 B |
| 10/08/2024 | $469.00 | $460.46 (-1.82%) | $471.49 | $460.02 | 594,500 | $21.78 B |
| 10/07/2024 | $451.36 | $466.21 (3.29%) | $468.45 | $450.12 | 566,736 | $22.05 B |
| 10/04/2024 | $451.82 | $454.48 (0.59%) | $455.11 | $446.94 | 261,525 | $21.50 B |
| 10/03/2024 | $444.73 | $447.89 (0.71%) | $447.92 | $441.06 | 336,800 | $21.19 B |
| 10/02/2024 | $443.86 | $445.36 (0.34%) | $451.82 | $442.37 | 307,044 | $21.07 B |
| 10/01/2024 | $449.07 | $448.40 (-0.15%) | $450.39 | $436.47 | 336,200 | $21.21 B |
| 09/30/2024 | $443.37 | $449.75 (1.44%) | $450.04 | $440.95 | 275,400 | $21.27 B |
| 09/27/2024 | $445.91 | $444.59 (-0.3%) | $450.70 | $443.75 | 203,129 | $21.03 B |
| 09/26/2024 | $441.40 | $444.31 (0.66%) | $445.29 | $440.02 | 155,800 | $21.02 B |
| 09/25/2024 | $439.49 | $438.13 (-0.31%) | $441.42 | $435.62 | 176,200 | $20.72 B |
| 09/24/2024 | $442.00 | $438.50 (-0.79%) | $442.00 | $437.08 | 264,300 | $20.74 B |
| 09/23/2024 | $439.74 | $442.08 (0.53%) | $444.50 | $437.01 | 280,500 | $20.91 B |