NYSE:CSL | Historical Stock Price | CARLISLE COMPANIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$1.50$7.56$38.17$192.63$972.191973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.52$1.5233,600——
1979-12-28$1.53$1.5312,800——
1979-12-27$1.52$1.5212,800——
1979-12-26$1.55$1.559,600——
1979-12-24$1.55$1.5525,600——
1979-12-21$1.55$1.5538,400——
1979-12-20$1.50$1.5068,800——
1979-12-19$1.46$1.4638,400——
1979-12-18$1.43$1.4381,600——
1979-12-17$1.43$1.4332,000——
1979-12-14$1.44$1.4440,000——
1979-12-13$1.45$1.456,400——
1979-12-12$1.46$1.4617,600——
1979-12-11$1.47$1.4740,000——
1979-12-10$1.52$1.529,600——
1979-12-07$1.50$1.5036,800——
1979-12-06$1.50$1.5084,800——
1979-12-05$1.51$1.5122,400——
1979-12-04$1.50$1.5016,000——
1979-12-03$1.52$1.529,600——
1979-11-30$1.52$1.5236,800——
1979-11-29$1.54$1.5419,200——
1979-11-28$1.54$1.549,600——
1979-11-27$1.55$1.5538,400——
1979-11-26$1.53$1.5373,600——
1979-11-23$1.45$1.4522,400——
1979-11-21$1.42$1.4243,200——
1979-11-20$1.44$1.4438,400——
1979-11-19$1.48$1.4833,600——
1979-11-16$1.45$1.4533,600——
1979-11-15$1.42$1.4254,400——
1979-11-14$1.45$1.4535,200——
1979-11-13$1.48$1.4841,600——
1979-11-12$1.49$1.4922,400——
1979-11-09$1.48$1.4881,600——
1979-11-08$1.45$1.4533,600——
1979-11-07$1.47$1.4727,200——
1979-11-06$1.48$1.4814,400——
1979-11-05$1.49$1.4924,000——
1979-11-02$1.47$1.4720,800——
1979-11-01$1.46$1.4624,000——
1979-10-31$1.47$1.4717,600——
1979-10-30$1.48$1.4812,800——
1979-10-29$1.47$1.4740,000——
1979-10-26$1.46$1.4638,400——
1979-10-25$1.44$1.4436,800——
1979-10-24$1.45$1.4570,400——
1979-10-23$1.41$1.41188,800——
1979-10-22$1.48$1.4883,200——
1979-10-19$1.51$1.5138,400——
1979-10-18$1.55$1.5559,200——
1979-10-17$1.52$1.528,000——
1979-10-16$1.51$1.516,400——
1979-10-15$1.52$1.5254,400——
1979-10-12$1.52$1.5235,200——
1979-10-11$1.50$1.5064,000——
1979-10-10$1.45$1.45235,200——
1979-10-09$1.59$1.59158,400——
1979-10-08$1.64$1.6433,600——
1979-10-05$1.64$1.6492,800——
1979-10-04$1.59$1.5930,400——
1979-10-03$1.63$1.6251,200——
1979-10-02$1.63$1.6217,600——
1979-10-01$1.60$1.6017,600——
1979-09-28$1.62$1.6297,600——
1979-09-27$1.61$1.6117,600——
1979-09-26$1.63$1.6224,000——
1979-09-25$1.62$1.6233,600——
1979-09-24$1.61$1.6133,600——
1979-09-21$1.64$1.6456,000——
1979-09-20$1.63$1.6259,200——
1979-09-19$1.59$1.5949,600——
1979-09-18$1.57$1.57107,200——
1979-09-17$1.66$1.6635,200——
1979-09-14$1.69$1.6935,200——
1979-09-13$1.69$1.6933,600——
1979-09-12$1.72$1.7241,600——
1979-09-11$1.70$1.7072,000——
1979-09-10$1.73$1.73171,200——
1979-09-07$1.66$1.6614,400——
1979-09-06$1.66$1.6652,800——
1979-09-05$1.66$1.66264,000——
1979-09-04$1.69$1.69214,400——
1979-08-31$1.81$1.81144,000——
1979-08-30$1.74$1.74209,600——
1979-08-29$1.69$1.6957,600——
1979-08-28$1.63$1.6289,600——
1979-08-27$1.66$1.6672,000——
1979-08-24$1.70$1.70121,600——
1979-08-23$1.67$1.6778,400——
1979-08-22$1.63$1.6292,800——
1979-08-21$1.61$1.6183,200——
1979-08-20$1.61$1.61203,200——
1979-08-17$1.60$1.60192,000——
1979-08-16$1.56$1.56216,000——
1979-08-15$1.55$1.55267,200——
1979-08-14$1.44$1.44193,600——
1979-08-13$1.38$1.3784,800——
1979-08-10$1.35$1.3554,400——
1979-08-09$1.31$1.3181,600——
1979-08-08$1.34$1.3441,600——
1979-08-07$1.33$1.3328,800——
1979-08-06$1.28$1.2838,400——
1979-08-03$1.31$1.31140,800——
1979-08-02$1.32$1.32104,000——
1979-08-01$1.32$1.3299,200——
1979-07-31$1.30$1.3024,000——
1979-07-30$1.31$1.3138,400——
1979-07-27$1.30$1.3020,800——
1979-07-26$1.30$1.3027,200——
1979-07-25$1.29$1.2944,800——
1979-07-24$1.27$1.2743,200——
1979-07-23$1.28$1.2844,800——
1979-07-20$1.31$1.31140,800——
1979-07-19$1.27$1.27121,600——
1979-07-18$1.31$1.3151,200——
1979-07-17$1.34$1.34171,200——
1979-07-16$1.35$1.3552,800——
1979-07-13$1.31$1.3186,400——
1979-07-12$1.33$1.339,600——
1979-07-11$1.33$1.3388,000——
1979-07-10$1.34$1.3470,400——
1979-07-09$1.31$1.31160,000——
1979-07-06$1.22$1.2275,200——
1979-07-05$1.20$1.2048,000——
1979-07-03$1.18$1.18110,400——
1979-07-02$1.16$1.1686,400——
1979-06-29$1.20$1.2067,200——
1979-06-28$1.20$1.2076,800——
1979-06-27$1.19$1.1984,800——
1979-06-26$1.19$1.1943,200——
1979-06-25$1.16$1.1633,600——
1979-06-22$1.18$1.1849,600——
1979-06-21$1.20$1.2043,200——
1979-06-20$1.19$1.1928,800——
1979-06-19$1.18$1.1844,800——
1979-06-18$1.17$1.1728,800——
1979-06-15$1.18$1.1852,800——
1979-06-14$1.20$1.2099,200——
1979-06-13$1.20$1.2051,200——
1979-06-12$1.20$1.2064,000——
1979-06-11$1.20$1.2027,200——
1979-06-08$1.20$1.2033,600——
1979-06-07$1.20$1.20113,600——
1979-06-06$1.23$1.2324,000——
1979-06-05$1.22$1.22121,600——
1979-06-04$1.21$1.2148,000——
1979-06-01$1.19$1.1911,200——
1979-05-31$1.20$1.2016,000——
1979-05-30$1.20$1.2022,400——
1979-05-29$1.21$1.2122,400——
1979-05-25$1.21$1.2119,200——
1979-05-24$1.19$1.1960,800——
1979-05-23$1.20$1.2012,800——
1979-05-22$1.20$1.2060,800——
1979-05-21$1.19$1.1996,000——
1979-05-18$1.23$1.23169,600——
1979-05-17$1.20$1.2046,400——
1979-05-16$1.19$1.1928,800——
1979-05-15$1.22$1.2232,000——
1979-05-14$1.20$1.2011,200——
1979-05-11$1.19$1.1933,600——
1979-05-10$1.20$1.2080,000——
1979-05-09$1.19$1.1928,800——
1979-05-08$1.17$1.17156,800——
1979-05-07$1.19$1.19102,400——
1979-05-04$1.25$1.25150,400——
1979-05-03$1.24$1.24137,600——
1979-05-02$1.20$1.2044,800——
1979-05-01$1.20$1.20124,800——
1979-04-30$1.16$1.1619,200——
1979-04-27$1.17$1.1770,400——
1979-04-26$1.19$1.1925,600——
1979-04-25$1.20$1.2048,000——
1979-04-24$1.21$1.2128,800——
1979-04-23$1.24$1.2492,800——
1979-04-20$1.23$1.2389,600——
1979-04-19$1.21$1.2189,600——
1979-04-18$1.22$1.22102,400——
1979-04-17$1.18$1.1851,200——
1979-04-16$1.17$1.17214,400——
1979-04-12$1.20$1.2076,800——
1979-04-11$1.21$1.21137,600——
1979-04-10$1.24$1.2451,200——
1979-04-09$1.23$1.2392,800——
1979-04-06$1.23$1.2332,000——
1979-04-05$1.25$1.2557,600——
1979-04-04$1.25$1.25390,400——
1979-04-03$1.25$1.25416,000——
1979-04-02$1.22$1.22137,600——
1979-03-30$1.22$1.22329,600——
1979-03-29$1.16$1.16342,400——
1979-03-28$1.11$1.11249,600——
1979-03-27$1.09$1.09147,200——
1979-03-26$1.09$1.09124,800——
1979-03-23$1.09$1.09112,000——
1979-03-22$1.06$1.0619,200——
1979-03-21$1.06$1.0683,200——
1979-03-20$1.06$1.0632,000——
1979-03-19$1.07$1.0776,800——
1979-03-16$1.09$1.0970,400——
1979-03-15$1.09$1.0999,200——
1979-03-14$1.09$1.09124,800——
1979-03-13$1.09$1.0954,400——
1979-03-12$1.08$1.0848,000——
1979-03-09$1.07$1.07112,000——
1979-03-08$1.09$1.09332,800——
1979-03-07$1.02$1.02332,800——
1979-03-06$0.96$0.96156,800——
1979-03-05$0.93$0.9351,200——
1979-03-02$0.91$0.9183,200——
1979-03-01$0.94$0.9435,200——
1979-02-28$0.94$0.9422,400——
1979-02-27$0.94$0.94211,200——
1979-02-26$0.96$0.9625,600——
1979-02-23$0.96$0.9625,600——
1979-02-22$0.96$0.9632,000——
1979-02-21$0.96$0.9632,000——
1979-02-20$0.96$0.9644,800——
1979-02-16$0.96$0.9654,400——
1979-02-15$0.95$0.9567,200——
1979-02-14$0.93$0.93179,200——
1979-02-13$0.94$0.94278,400——
1979-02-12$0.95$0.9548,000——
1979-02-09$0.96$0.96118,400——
1979-02-08$0.99$0.99214,400——
1979-02-07$0.94$0.94137,600——
1979-02-06$0.92$0.9292,800——
1979-02-05$0.88$0.8844,800——
1979-02-02$0.89$0.8964,000——
1979-02-01$0.86$0.86208,000——
1979-01-31$0.91$0.9138,400——
1979-01-30$0.91$0.919,600——
1979-01-29$0.93$0.93124,800——
1979-01-26$0.93$0.939,600——
1979-01-25$0.93$0.9325,600——
1979-01-24$0.93$0.93124,800——
1979-01-23$0.91$0.9186,400——
1979-01-22$0.92$0.92192,000——
1979-01-19$0.88$0.88131,200——
1979-01-18$0.82$0.8212,800——
1979-01-17$0.82$0.8222,400——
1979-01-16$0.83$0.8312,800——
1979-01-15$0.84$0.8412,800——
1979-01-12$0.83$0.8325,600——
1979-01-11$0.83$0.8328,800——
1979-01-10$0.82$0.8228,800——
1979-01-09$0.81$0.8135,200——
1979-01-08$0.80$0.8051,200——
1979-01-05$0.78$0.7867,200——
1979-01-04$0.76$0.7648,000——
1979-01-03$0.75$0.756,400——
1979-01-02$0.75$0.750——