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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$44.30$76.88174,500——
2011-12-29$44.38$77.02109,200——
2011-12-28$43.67$75.7992,300——
2011-12-27$44.71$77.59127,300——
2011-12-23$44.74$77.64115,800——
2011-12-22$44.37$77.00182,200——
2011-12-21$43.81$76.03106,600——
2011-12-20$43.68$75.80192,500——
2011-12-19$42.01$72.90170,000——
2011-12-16$42.97$74.57673,400——
2011-12-15$41.72$72.40294,300——
2011-12-14$40.91$71.00253,500——
2011-12-13$42.76$74.21299,300——
2011-12-12$43.00$74.62267,600——
2011-12-09$43.90$76.18273,400——
2011-12-08$42.51$73.77397,800——
2011-12-07$43.16$74.90306,200——
2011-12-06$43.90$76.18416,300——
2011-12-05$44.27$76.83359,600——
2011-12-02$43.74$75.91337,600——
2011-12-01$43.78$75.98340,600——
2011-11-30$44.60$77.40777,700——
2011-11-29$42.74$74.17310,500——
2011-11-28$42.73$74.15429,200——
2011-11-25$39.73$68.9573,300——
2011-11-23$39.93$69.29226,000——
2011-11-22$42.06$72.99363,100——
2011-11-21$41.86$72.64125,000——
2011-11-18$43.07$74.74154,900——
2011-11-17$42.56$73.86221,800——
2011-11-16$43.61$75.68485,600——
2011-11-15$44.67$77.52240,500——
2011-11-14$44.01$76.38563,100——
2011-11-11$43.43$75.37333,500——
2011-11-10$42.70$74.10495,800——
2011-11-09$42.68$74.07558,400——
2011-11-08$43.83$75.75326,600——
2011-11-07$42.63$73.68209,600——
2011-11-04$42.14$72.83126,100——
2011-11-03$42.36$73.21225,200——
2011-11-02$40.79$70.50442,000——
2011-11-01$40.26$69.58338,700——
2011-10-31$41.72$72.10274,100——
2011-10-28$43.39$74.99221,700——
2011-10-27$44.00$76.04341,600——
2011-10-26$42.12$72.80367,300——
2011-10-25$41.30$71.38547,900——
2011-10-24$40.02$69.17565,600——
2011-10-21$39.56$68.37324,300——
2011-10-20$38.31$66.21234,400——
2011-10-19$38.08$65.81210,300——
2011-10-18$38.79$67.04194,600——
2011-10-17$37.36$64.57209,400——
2011-10-14$38.91$67.25152,700——
2011-10-13$37.93$65.55312,200——
2011-10-12$38.41$66.38350,600——
2011-10-11$38.08$65.81383,500——
2011-10-10$37.53$64.86417,600——
2011-10-07$35.33$61.06241,000——
2011-10-06$35.63$61.58287,000——
2011-10-05$34.31$59.30379,600——
2011-10-04$33.28$57.52524,700——
2011-10-03$30.52$52.75409,000——
2011-09-30$31.88$55.10342,200——
2011-09-29$32.78$56.65402,100——
2011-09-28$32.16$55.58362,000——
2011-09-27$33.23$57.43459,300——
2011-09-26$31.72$54.82342,700——
2011-09-23$31.70$54.79390,500——
2011-09-22$31.62$54.65620,300——
2011-09-21$33.34$57.62254,700——
2011-09-20$35.17$60.78288,400——
2011-09-19$36.10$62.39255,800——
2011-09-16$37.15$64.21351,600——
2011-09-15$38.28$66.16239,800——
2011-09-14$37.54$64.88255,100——
2011-09-13$36.03$62.27202,800——
2011-09-12$35.16$60.77203,800——
2011-09-09$34.89$60.30221,400——
2011-09-08$36.10$62.39244,300——
2011-09-07$36.60$63.26720,200——
2011-09-06$35.73$61.75351,700——
2011-09-02$36.34$62.81221,700——
2011-09-01$38.11$65.86227,600——
2011-08-31$39.21$67.77424,300——
2011-08-30$38.45$66.45369,900——
2011-08-29$38.92$67.26320,100——
2011-08-26$36.30$62.74327,400——
2011-08-25$35.60$61.53386,500——
2011-08-24$36.12$62.43332,800——
2011-08-23$35.32$61.04356,600——
2011-08-22$33.33$57.60351,600——
2011-08-19$33.22$57.41443,700——
2011-08-18$34.20$59.11645,300——
2011-08-17$37.37$64.59382,800——
2011-08-16$37.64$65.05446,800——
2011-08-15$37.67$65.10294,400——
2011-08-12$36.84$63.36471,600——
2011-08-11$35.45$60.97851,200——
2011-08-10$34.80$59.85865,200——
2011-08-09$36.46$62.71820,300——
2011-08-08$33.96$58.41902,000——
2011-08-05$37.02$63.67863,800——
2011-08-04$36.60$62.95957,000——
2011-08-03$40.74$70.07560,400——
2011-08-02$40.75$70.08427,400——
2011-08-01$42.60$73.27590,600——
2011-07-29$43.23$74.35342,000——
2011-07-28$43.82$75.36661,900——
2011-07-27$43.75$75.24655,100——
2011-07-26$44.19$76.001,888,600——
2011-07-25$48.62$83.62171,400——
2011-07-22$48.99$84.25143,200——
2011-07-21$49.56$85.24183,400——
2011-07-20$48.59$83.57259,300——
2011-07-19$48.58$83.55513,100——
2011-07-18$46.94$80.73196,600——
2011-07-15$47.46$81.62159,500——
2011-07-14$47.08$80.97404,400——
2011-07-13$47.07$80.95346,600——
2011-07-12$47.54$81.76204,000——
2011-07-11$48.18$82.86201,000——
2011-07-08$49.75$85.56241,900——
2011-07-07$50.02$86.03224,900——
2011-07-06$49.56$85.24267,400——
2011-07-05$49.58$85.27252,500——
2011-07-01$50.09$86.15405,900——
2011-06-30$49.23$84.67233,400——
2011-06-29$48.36$83.17343,400——
2011-06-28$48.02$82.59379,600——
2011-06-27$47.48$81.66260,500——
2011-06-24$47.43$81.57377,300——
2011-06-23$47.50$81.69387,300——
2011-06-22$48.46$83.34733,900——
2011-06-21$48.83$83.98280,400——
2011-06-20$47.27$81.30146,300——
2011-06-17$46.48$79.94397,400——
2011-06-16$46.14$79.35315,500——
2011-06-15$45.56$78.36171,000——
2011-06-14$46.36$79.73205,800——
2011-06-13$45.08$77.53145,700——
2011-06-10$45.75$78.68527,500——
2011-06-09$45.50$78.25305,700——
2011-06-08$44.73$76.93270,200——
2011-06-07$45.03$77.44192,800——
2011-06-06$44.78$77.01342,000——
2011-06-03$44.86$77.15538,500——
2011-06-02$46.03$79.16232,200——
2011-06-01$46.42$79.83434,900——
2011-05-31$48.60$83.58343,600——
2011-05-27$48.30$83.07167,300——
2011-05-26$47.77$82.16371,000——
2011-05-25$47.70$82.04263,900——
2011-05-24$46.82$80.52214,000——
2011-05-23$47.13$81.06116,300——
2011-05-20$48.15$82.81135,300——
2011-05-19$48.76$83.86284,400——
2011-05-18$48.84$83.70207,500——
2011-05-17$47.42$81.27180,800——
2011-05-16$48.65$83.38160,100——
2011-05-13$49.00$83.98192,100——
2011-05-12$49.49$84.82341,000——
2011-05-11$49.60$85.01277,800——
2011-05-10$50.55$86.64596,600——
2011-05-09$50.13$85.92250,000——
2011-05-06$49.69$85.16331,600——
2011-05-05$48.86$83.74235,300——
2011-05-04$48.90$83.81282,000——
2011-05-03$49.17$84.27436,800——
2011-05-02$49.82$85.381,158,200——
2011-04-29$49.54$84.90259,000——
2011-04-28$48.97$83.93338,700——
2011-04-27$48.55$83.21621,400——
2011-04-26$47.67$81.701,500,000——
2011-04-25$42.98$73.66226,000——
2011-04-21$43.53$74.60159,200——
2011-04-20$43.55$74.64117,500——
2011-04-19$42.91$73.54207,300——
2011-04-18$42.31$72.51269,000——
2011-04-15$43.62$74.76184,600——
2011-04-14$43.74$74.96155,600——
2011-04-13$43.95$75.32172,000——
2011-04-12$44.00$75.41166,400——
2011-04-11$44.75$76.69111,700——
2011-04-08$44.93$77.00143,700——
2011-04-07$45.23$77.52254,600——
2011-04-06$45.85$78.58176,700——
2011-04-05$46.00$78.84202,500——
2011-04-04$45.62$78.19166,800——
2011-04-01$45.15$77.38231,700——
2011-03-31$44.55$76.35284,600——
2011-03-30$43.70$74.90195,100——
2011-03-29$43.66$74.83127,000——
2011-03-28$43.23$74.09219,100——
2011-03-25$42.98$73.66223,100——
2011-03-24$42.80$73.35223,400——
2011-03-23$42.69$73.16291,800——
2011-03-22$43.08$73.83119,100——
2011-03-21$43.67$74.84213,900——
2011-03-18$42.23$72.38248,900——
2011-03-17$41.82$71.67144,000——
2011-03-16$41.79$71.62307,600——
2011-03-15$41.61$71.31239,600——
2011-03-14$41.69$71.45155,400——
2011-03-11$41.85$71.72162,000——
2011-03-10$41.96$71.91213,300——
2011-03-09$42.29$72.48192,700——
2011-03-08$42.75$73.27133,900——
2011-03-07$42.34$72.56237,100——
2011-03-04$42.63$73.06241,900——
2011-03-03$43.44$74.45231,300——
2011-03-02$42.28$72.46182,000——
2011-03-01$42.24$72.39234,500——
2011-02-28$43.01$73.71318,100——
2011-02-25$43.18$74.00237,000——
2011-02-24$42.45$72.75353,600——
2011-02-23$42.16$72.26411,100——
2011-02-22$42.91$73.54644,800——
2011-02-18$45.56$78.08623,300——
2011-02-17$45.07$77.24642,500——
2011-02-16$43.68$74.86381,700——
2011-02-15$43.16$73.68376,100——
2011-02-14$43.02$73.44489,200——
2011-02-11$42.06$71.80349,000——
2011-02-10$41.99$71.68353,600——
2011-02-09$42.28$72.18371,600——
2011-02-08$42.52$72.59708,900——
2011-02-07$42.47$72.501,740,900——
2011-02-04$38.85$66.32349,200——
2011-02-03$38.31$65.40313,100——
2011-02-02$38.74$66.13235,800——
2011-02-01$38.53$65.77398,200——
2011-01-31$37.71$64.37318,900——
2011-01-28$37.36$63.78352,400——
2011-01-27$38.47$65.67330,500——
2011-01-26$39.00$66.58429,000——
2011-01-25$39.43$67.31312,000——
2011-01-24$39.74$67.84297,400——
2011-01-21$39.63$67.65150,400——
2011-01-20$39.77$67.89302,800——
2011-01-19$40.54$69.21291,700——
2011-01-18$41.34$70.57441,700——
2011-01-14$40.77$69.60175,900——
2011-01-13$40.86$69.75154,700——
2011-01-12$41.27$70.45156,700——
2011-01-11$41.03$70.04157,400——
2011-01-10$40.63$69.36323,100——
2011-01-07$40.12$68.49147,700——
2011-01-06$40.33$68.85161,500——
2011-01-05$40.69$69.46159,500——
2011-01-04$40.31$68.81246,400——
2011-01-03$40.49$69.12476,800——