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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$110.29$203.84177,600——
2016-12-29$110.36$203.96206,300——
2016-12-28$110.95$205.05146,300——
2016-12-27$112.49$207.90144,300——
2016-12-23$111.51$206.09108,400——
2016-12-22$111.37$205.83172,900——
2016-12-21$112.46$207.85216,800——
2016-12-20$112.51$207.94256,500——
2016-12-19$113.53$209.82577,700——
2016-12-16$112.46$207.851,362,300——
2016-12-15$113.86$210.43418,500——
2016-12-14$113.07$208.97230,500——
2016-12-13$114.03$210.75308,800——
2016-12-12$113.73$210.19271,600——
2016-12-09$113.87$210.45204,700——
2016-12-08$113.97$210.64206,800——
2016-12-07$114.18$211.02270,700——
2016-12-06$112.49$207.90218,300——
2016-12-05$112.30$207.55194,200——
2016-12-02$112.37$207.68229,500——
2016-12-01$112.03$207.05370,400——
2016-11-30$112.17$207.31546,700——
2016-11-29$115.00$212.54498,200——
2016-11-28$114.37$211.38390,000——
2016-11-25$115.96$214.31238,000——
2016-11-23$114.37$211.38330,400——
2016-11-22$112.83$208.53327,100——
2016-11-21$113.48$209.73188,200——
2016-11-18$112.11$207.20325,400——
2016-11-17$112.94$208.73400,100——
2016-11-16$113.05$208.94380,400——
2016-11-15$113.56$209.88567,900——
2016-11-14$114.42$210.82378,600——
2016-11-11$112.28$206.88543,300——
2016-11-10$112.02$206.40827,000——
2016-11-09$109.52$201.79352,300——
2016-11-08$107.86$198.73296,100——
2016-11-07$106.43$196.10470,800——
2016-11-04$104.69$192.89336,100——
2016-11-03$105.06$193.58336,200——
2016-11-02$104.64$192.80512,800——
2016-11-01$104.18$191.95454,900——
2016-10-31$104.85$193.19579,700——
2016-10-28$102.80$189.41334,600——
2016-10-27$102.08$188.08520,300——
2016-10-26$101.57$187.14449,100——
2016-10-25$103.82$191.29566,000——
2016-10-24$105.29$194.00414,100——
2016-10-21$103.67$191.01300,100——
2016-10-20$103.20$190.15425,100——
2016-10-19$103.27$190.28548,100——
2016-10-18$105.55$194.48223,300——
2016-10-17$105.06$193.58339,900——
2016-10-14$104.82$193.13217,800——
2016-10-13$104.81$193.11199,800——
2016-10-12$104.87$193.23278,600——
2016-10-11$103.88$191.40311,700——
2016-10-10$105.62$194.61193,600——
2016-10-07$105.10$193.65498,000——
2016-10-06$105.33$194.07237,800——
2016-10-05$104.10$191.81317,300——
2016-10-04$102.36$188.60175,300——
2016-10-03$102.24$188.38242,900——
2016-09-30$102.57$188.99303,000——
2016-09-29$102.08$188.08152,700——
2016-09-28$103.46$190.63206,600——
2016-09-27$101.95$187.85183,000——
2016-09-26$101.40$186.83202,100——
2016-09-23$101.57$187.14183,500——
2016-09-22$102.70$189.23366,200——
2016-09-21$100.69$185.52316,500——
2016-09-20$99.44$183.22310,200——
2016-09-19$99.64$183.59308,400——
2016-09-16$98.98$182.37405,100——
2016-09-15$99.31$182.98347,600——
2016-09-14$98.85$182.13339,900——
2016-09-13$99.97$184.20380,800——
2016-09-12$100.93$185.97593,700——
2016-09-09$100.97$186.04440,800——
2016-09-08$104.73$192.97182,400——
2016-09-07$104.62$192.76214,700——
2016-09-06$103.92$191.47193,500——
2016-09-02$104.94$193.35199,200——
2016-09-01$104.79$193.08311,600——
2016-08-31$104.86$193.21353,100——
2016-08-30$105.21$193.85301,900——
2016-08-29$104.75$193.00184,300——
2016-08-26$104.38$192.32178,200——
2016-08-25$105.38$194.16223,900——
2016-08-24$105.10$193.65206,100——
2016-08-23$104.87$193.23233,400——
2016-08-22$104.85$193.19220,500——
2016-08-19$104.64$192.80299,200——
2016-08-18$104.84$193.17236,000——
2016-08-17$104.85$193.19262,200——
2016-08-16$105.71$194.77317,600——
2016-08-15$107.53$197.48258,700——
2016-08-12$105.65$194.03203,900——
2016-08-11$106.02$194.71284,100——
2016-08-10$106.15$194.95175,000——
2016-08-09$106.53$195.64403,400——
2016-08-08$104.81$192.49259,700——
2016-08-05$105.23$193.26319,100——
2016-08-04$105.52$193.79212,700——
2016-08-03$104.85$192.56376,700——
2016-08-02$104.21$191.38349,900——
2016-08-01$104.90$192.65598,900——
2016-07-29$103.29$189.69404,900——
2016-07-28$103.96$190.92329,500——
2016-07-27$103.06$189.27356,200——
2016-07-26$103.87$190.76733,000——
2016-07-25$105.72$194.16431,100——
2016-07-22$107.00$196.51370,800——
2016-07-21$106.29$195.20246,700——
2016-07-20$107.33$197.11242,400——
2016-07-19$106.75$196.05209,200——
2016-07-18$106.96$196.43535,000——
2016-07-15$108.15$198.62173,600——
2016-07-14$107.86$198.09215,200——
2016-07-13$107.45$197.33305,600——
2016-07-12$108.00$198.34471,000——
2016-07-11$108.49$199.24262,700——
2016-07-08$107.83$198.03297,000——
2016-07-07$105.93$194.54279,600——
2016-07-06$104.74$192.36320,400——
2016-07-05$103.75$190.54392,200——
2016-07-01$105.53$193.81414,500——
2016-06-30$105.68$194.08516,600——
2016-06-29$103.04$189.24337,200——
2016-06-28$101.64$186.66460,700——
2016-06-27$98.73$181.32542,100——
2016-06-24$101.43$186.28570,900——
2016-06-23$105.16$193.13249,700——
2016-06-22$103.53$190.14274,900——
2016-06-21$103.78$190.59456,800——
2016-06-20$103.76$190.56570,200——
2016-06-17$101.16$185.78519,100——
2016-06-16$100.91$185.32353,100——
2016-06-15$100.08$183.80499,700——
2016-06-14$99.83$183.34265,200——
2016-06-13$99.16$182.11310,600——
2016-06-10$99.80$183.29275,200——
2016-06-09$101.59$186.57376,100——
2016-06-08$101.16$185.78283,200——
2016-06-07$100.80$185.12243,100——
2016-06-06$100.70$184.94611,600——
2016-06-03$100.60$184.75616,300——
2016-06-02$101.00$185.49948,500——
2016-06-01$104.60$192.10345,300——
2016-05-31$103.82$190.67327,000——
2016-05-27$104.00$191.00227,100——
2016-05-26$104.23$191.42261,500——
2016-05-25$104.26$191.48323,100——
2016-05-24$103.89$190.80289,700——
2016-05-23$102.08$187.47296,800——
2016-05-20$102.25$187.78372,500——
2016-05-19$101.09$185.65334,500——
2016-05-18$101.16$185.78257,300——
2016-05-17$101.43$186.28460,300——
2016-05-16$101.75$186.87351,600——
2016-05-13$100.56$184.13394,900——
2016-05-12$101.50$185.85534,600——
2016-05-11$102.61$187.88539,800——
2016-05-10$103.16$188.89399,600——
2016-05-09$102.07$186.89422,700——
2016-05-06$102.06$186.88295,000——
2016-05-05$100.99$184.92641,700——
2016-05-04$99.64$182.45490,400——
2016-05-03$100.78$184.53478,900——
2016-05-02$103.52$189.55597,700——
2016-04-29$101.90$186.581,044,900——
2016-04-28$103.23$189.02768,800——
2016-04-27$103.95$190.34959,100——
2016-04-26$99.90$182.92737,500——
2016-04-25$99.78$182.70424,000——
2016-04-22$100.67$184.33728,900——
2016-04-21$101.70$186.22258,400——
2016-04-20$101.81$186.42391,300——
2016-04-19$102.70$188.05299,300——
2016-04-18$102.18$187.10176,400——
2016-04-15$102.00$186.77227,200——
2016-04-14$101.28$185.45300,900——
2016-04-13$100.19$183.45351,300——
2016-04-12$99.55$182.28185,700——
2016-04-11$98.68$180.69209,900——
2016-04-08$99.02$181.31201,900——
2016-04-07$98.99$181.26323,200——
2016-04-06$99.30$181.82236,700——
2016-04-05$99.03$181.33418,100——
2016-04-04$98.38$180.14343,500——
2016-04-01$99.79$182.72412,600——
2016-03-31$99.50$182.19330,800——
2016-03-30$99.79$182.72435,100——
2016-03-29$98.75$180.82576,000——
2016-03-28$97.52$178.56272,500——
2016-03-24$97.28$178.12334,700——
2016-03-23$97.80$179.08253,700——
2016-03-22$98.24$179.88479,300——
2016-03-21$98.11$179.64251,500——
2016-03-18$98.26$179.92621,000——
2016-03-17$97.54$178.60610,100——
2016-03-16$95.08$174.10855,700——
2016-03-15$94.96$173.88293,400——
2016-03-14$94.63$173.27308,700——
2016-03-11$95.80$175.41260,000——
2016-03-10$95.07$174.08431,400——
2016-03-09$94.38$172.81305,500——
2016-03-08$94.03$172.17506,700——
2016-03-07$93.98$172.08332,000——
2016-03-04$93.93$171.99360,700——
2016-03-03$93.39$171.00307,700——
2016-03-02$92.94$170.18290,000——
2016-03-01$91.96$168.38361,200——
2016-02-29$90.16$165.09350,600——
2016-02-26$90.44$165.60337,500——
2016-02-25$89.09$163.13568,900——
2016-02-24$88.21$161.52442,800——
2016-02-23$88.64$162.30785,500——
2016-02-22$88.70$162.41259,900——
2016-02-19$87.89$160.93511,600——
2016-02-18$88.05$161.22597,600——
2016-02-17$87.73$160.64655,400——
2016-02-16$84.43$154.601,306,300——
2016-02-12$83.89$153.06653,300——
2016-02-11$83.65$152.62560,800——
2016-02-10$85.59$156.16449,600——
2016-02-09$85.83$156.60552,200——
2016-02-08$86.53$157.87526,000——
2016-02-05$86.62$158.04595,100——
2016-02-04$87.66$159.94922,700——
2016-02-03$83.31$152.00589,100——
2016-02-02$81.93$149.48242,800——
2016-02-01$83.51$152.36290,700——
2016-01-29$83.68$152.67489,700——
2016-01-28$80.59$147.04422,400——
2016-01-27$79.63$145.28509,100——
2016-01-26$80.13$146.20559,100——
2016-01-25$79.47$144.99736,100——
2016-01-22$80.09$146.12445,900——
2016-01-21$78.26$142.79695,700——
2016-01-20$77.82$141.98566,700——
2016-01-19$78.50$143.22353,200——
2016-01-15$79.55$145.14387,400——
2016-01-14$80.64$147.13456,000——
2016-01-13$78.30$142.86652,400——
2016-01-12$79.95$145.87644,000——
2016-01-11$79.68$145.38344,800——
2016-01-08$80.64$147.13552,900——
2016-01-07$80.94$147.67344,100——
2016-01-06$83.65$152.62417,100——
2016-01-05$85.88$156.69299,300——
2016-01-04$86.39$157.62555,400——