-
5 DAY PERFORMANCE
+1.06% -
1 MONTH PERFORMANCE
+12.99% -
3 MONTH PERFORMANCE
+11.69% -
6 MONTH PERFORMANCE
+13.91% -
YEAR-TO-DATE PERFORMANCE
+45.48% -
1 YEAR PERFORMANCE
+76.08%
Carlisle Companies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $451.82 | $454.48 (0.59%) | $455.11 | $446.94 | 261,524 | $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 |
| 09/20/2024 | $438.57 | $436.98 (-0.36%) | $439.86 | $435.08 | 1.09 M | $20.67 B |
| 09/19/2024 | $437.55 | $438.55 (0.23%) | $440.00 | $430.63 | 317,200 | $20.74 B |
| 09/18/2024 | $423.98 | $425.29 (0.31%) | $432.30 | $417.52 | 297,700 | $20.12 B |
| 09/17/2024 | $420.52 | $420.30 (-0.05%) | $424.95 | $416.72 | 230,709 | $19.88 B |
| 09/16/2024 | $411.92 | $418.29 (1.55%) | $420.02 | $410.03 | 279,606 | $19.79 B |
| 09/13/2024 | $408.13 | $411.30 (0.78%) | $412.37 | $404.10 | 243,100 | $19.45 B |
| 09/12/2024 | $400.95 | $403.89 (0.73%) | $405.36 | $399.37 | 204,131 | $19.10 B |
| 09/11/2024 | $394.63 | $399.85 (1.32%) | $400.32 | $387.45 | 261,100 | $18.91 B |
| 09/10/2024 | $397.47 | $396.84 (-0.16%) | $401.67 | $394.98 | 232,144 | $18.77 B |
| 09/09/2024 | $404.61 | $395.08 (-2.36%) | $406.57 | $395.01 | 491,609 | $18.69 B |
| 09/06/2024 | $403.70 | $402.11 (-0.39%) | $409.92 | $398.58 | 308,700 | $19.02 B |
| 09/05/2024 | $402.34 | $402.28 (-0.01%) | $403.93 | $396.29 | 223,600 | $19.03 B |
| 09/04/2024 | $403.07 | $402.34 (-0.18%) | $405.01 | $399.20 | 263,500 | $19.03 B |
| 09/03/2024 | $421.95 | $403.40 (-4.4%) | $421.95 | $401.02 | 344,712 | $19.08 B |
| 08/30/2024 | $417.84 | $423.80 (1.43%) | $425.16 | $415.42 | 387,843 | $20.05 B |
| 08/29/2024 | $417.82 | $413.51 (-1.03%) | $419.98 | $412.17 | 244,533 | $19.56 B |
| 08/28/2024 | $416.49 | $416.45 (-0.01%) | $419.76 | $413.41 | 250,900 | $19.70 B |
| 08/27/2024 | $417.20 | $416.41 (-0.19%) | $421.61 | $413.98 | 362,414 | $19.70 B |
| 08/26/2024 | $424.68 | $419.25 (-1.28%) | $426.54 | $419.00 | 219,726 | $19.83 B |
| 08/23/2024 | $414.34 | $422.76 (2.03%) | $422.78 | $413.54 | 269,900 | $20.00 B |
| 08/22/2024 | $413.06 | $410.86 (-0.53%) | $413.32 | $408.52 | 201,205 | $19.43 B |
| 08/21/2024 | $405.13 | $413.08 (1.96%) | $413.40 | $404.78 | 237,712 | $19.54 B |
| 08/20/2024 | $407.87 | $402.69 (-1.27%) | $411.05 | $402.07 | 248,000 | $19.05 B |
| 08/19/2024 | $405.00 | $408.13 (0.77%) | $409.18 | $401.67 | 267,300 | $19.30 B |
| 08/16/2024 | $406.18 | $403.47 (-0.67%) | $407.65 | $402.12 | 312,200 | $19.08 B |
| 08/15/2024 | $404.31 | $406.51 (0.54%) | $407.08 | $401.09 | 397,700 | $19.23 B |
| 08/14/2024 | $396.74 | $396.48 (-0.07%) | $404.09 | $393.83 | 312,200 | $18.75 B |
| 08/13/2024 | $386.89 | $395.54 (2.24%) | $398.10 | $384.86 | 366,947 | $18.71 B |
| 08/12/2024 | $388.15 | $383.93 (-1.09%) | $388.15 | $382.92 | 222,100 | $18.16 B |
| 08/09/2024 | $386.28 | $388.15 (0.48%) | $390.58 | $382.61 | 257,500 | $18.36 B |
| 08/08/2024 | $380.50 | $385.56 (1.33%) | $387.00 | $378.31 | 338,333 | $18.24 B |
| 08/07/2024 | $387.73 | $376.50 (-2.9%) | $394.19 | $376.14 | 396,711 | $17.81 B |
| 08/06/2024 | $376.24 | $383.02 (1.8%) | $388.08 | $373.31 | 721,000 | $18.12 B |
| 08/05/2024 | $376.50 | $376.98 (0.13%) | $382.10 | $372.89 | 1.07 M | $17.83 B |
| 08/02/2024 | $396.76 | $397.27 (0.13%) | $397.97 | $389.35 | 335,044 | $18.79 B |
| 08/01/2024 | $419.97 | $405.00 (-3.56%) | $424.16 | $402.05 | 560,300 | $19.16 B |
| 07/31/2024 | $421.91 | $418.58 (-0.79%) | $426.67 | $415.18 | 399,410 | $19.80 B |
| 07/30/2024 | $428.78 | $417.16 (-2.71%) | $433.17 | $413.89 | 336,638 | $19.73 B |
| 07/29/2024 | $426.78 | $426.15 (-0.15%) | $427.98 | $422.10 | 393,627 | $20.16 B |
| 07/26/2024 | $415.24 | $424.66 (2.27%) | $431.35 | $414.73 | 509,810 | $20.09 B |
| 07/25/2024 | $409.00 | $410.67 (0.41%) | $422.00 | $397.72 | 682,814 | $19.42 B |
| 07/24/2024 | $424.54 | $412.27 (-2.89%) | $425.73 | $410.61 | 573,700 | $19.50 B |
| 07/23/2024 | $424.11 | $429.48 (1.27%) | $430.31 | $424.11 | 242,000 | $20.31 B |
| 07/22/2024 | $420.87 | $427.37 (1.54%) | $428.86 | $417.06 | 388,411 | $20.21 B |
| 07/19/2024 | $422.84 | $417.00 (-1.38%) | $423.06 | $416.74 | 234,984 | $19.93 B |
| 07/18/2024 | $424.31 | $423.03 (-0.3%) | $433.38 | $420.41 | 456,544 | $20.22 B |
| 07/17/2024 | $436.65 | $425.89 (-2.46%) | $441.38 | $425.89 | 352,972 | $20.36 B |
| 07/16/2024 | $433.37 | $440.08 (1.55%) | $443.87 | $432.76 | 391,169 | $21.04 B |
| 07/15/2024 | $437.75 | $430.91 (-1.56%) | $440.00 | $430.30 | 343,209 | $20.60 B |
| 07/12/2024 | $429.46 | $430.54 (0.25%) | $437.92 | $429.46 | 311,642 | $20.58 B |
| 07/11/2024 | $423.22 | $426.05 (0.67%) | $431.70 | $421.49 | 335,378 | $20.37 B |
| 07/10/2024 | $413.00 | $416.88 (0.94%) | $418.29 | $409.51 | 270,809 | $19.93 B |
| 07/09/2024 | $409.70 | $407.60 (-0.51%) | $414.45 | $406.40 | 173,139 | $19.48 B |
| 07/08/2024 | $409.49 | $410.13 (0.16%) | $415.37 | $409.49 | 207,188 | $19.60 B |
| 07/05/2024 | $408.85 | $406.95 (-0.46%) | $409.92 | $403.48 | 217,498 | $19.45 B |