NYSE, CSL End of Day and Historical Stock Data [Carlisle Companies Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CSL:

27 Aug 2025

LAST: 390.3	CHANGE: 2.68	OPEN: 391.1	HIGH: 396.3	ASK: 96.0	VOLUME: 381.1K
LAST: 390.3	CHG(%): 0.68	PREV: 393.0	LOW: 389.3	BID: 95.9

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	391.1	396.3	389.3	390.3	381.1K
26 Aug 25	393.6	395.6	391.5	393.0	394.7K
25 Aug 25	393.8	398.0	391.2	392.6	207.9K
22 Aug 25	383.0	400.1	380.5	397.6	289.1K
21 Aug 25	381.5	384.8	380.3	381.6	251.5K
20 Aug 25	383.8	388.6	382.8	383.7	283.5K
19 Aug 25	377.3	388.4	377.3	386.9	345.4K
18 Aug 25	382.8	383.0	376.8	378.1	515.3K
15 Aug 25	392.8	393.7	381.3	381.4	393.7K
14 Aug 25	390.0	394.8	388.5	391.2	426.5K

COMPANY PROFILE

Name:
About:	Carlisle Companies Incorporated operates as a manufacturer and supplier of building envelope products and solutions in the United States, Europe, North America, and internationally. It operates through two segments, Carlisle Construction Materials (CCM) and Carlisle Weatherproofing Technologies (CWT). The CCM segment offers single-ply roofing solutions, including ethylene propylene diene monomer, thermoplastic polyolefin, polyvinyl chloride membrane, polyiso insulation, and engineered metal roofing and wall panel systems for commercial and residential buildings. Its CWT segment provides waterproofing and moisture protection products; protective roofing underlayment; fully integrated liquid and sheet applied air/vapor barriers; sealants/primers and flashing systems; roof coatings and mastics; spray polyurethane foam and coating systems for a range of thermal protection applications and other premium polyurethane products; block-molded expanded polystyrene insulation; engineered products for HVAC applications; and products for a variety of industrial and surfacing applications. The company sells its products under the Carlisle SynTec, Versico, WeatherBond, Hunter Panels, Resitrix, and Hertalan brands. Carlisle Companies Incorporated was founded in 1917 and is headquartered in Scottsdale, Arizona.
Address:	16430 North Scottsdale Road, Scottsdale, AZ, United States, 85254
Website:	https://www.carlisle.com
CUSIP:	142339100
CIK:	0000790051
ISIN:	US1423391002
FIGI:	BBG000BGGBT8
LEI:	XR64VGX1ZPX6G7ZN7Z11

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.27
DivYield:	0.01
Div/Share:	4.00
PtB:	8.01
PtS:	3.40
EBITDA:	1.224B
Shares:	42.75M
Market Cap:	16.686B

TECHNICAL INDICATORS

MA5:	391.03
MA10:	387.64
MA20:	376.43
MA50:	388.98
MA100:	382.39
MA200:	381.29
STO9:	55.77
STO14:	70.94
RSI14:	67.25
WPR14:	-26.55
MTM14:	23.75
ROC14:	0.06
ATR:	10.40
Week High:	400.05
Week Low:	380.29
Month High:	435.92
Month Low:	344.41
Year High:	481.26
Year Low:	311.41

RECENT SPLITS

Date	Ratio
20 Mar 2007	2-1
16 Jan 1997	2-1

RECENT DIVIDENDS

Date	Amount
19 Aug 2025	$1.10
19 May 2025	$1.00
18 Feb 2025	$1.00
15 Nov 2024	$1.00
20 Aug 2024	$1.00
17 May 2024	$0.85
15 Feb 2024	$0.85
14 Nov 2023	$0.85
16 Aug 2023	$0.85
16 May 2023	$0.75