 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$323.69 |
$332.30 |
$322.79 |
$325.57 |
591.10K | | 11/04/2025 |
$325.00 |
$327.31 |
$321.30 |
$326.94 |
377.30K | | 11/05/2025 |
$323.45 |
$331.71 |
$320.20 |
$329.23 |
625.30K | | 11/06/2025 |
$327.01 |
$330.64 |
$315.41 |
$316.57 |
469.30K | | 11/07/2025 |
$316.22 |
$321.92 |
$312.66 |
$318.41 |
327.70K |
|
|
| Carlisle Companies Incorporated is a manufacturer and supplier of building envelope products and solutions that enable energy efficiency in buildings. Co. operates through two segments: Carlisle Construction Materials (CCM) and Carlisle Weatherproofing Technologies (CWT). The CCM segment produces a complete line of single-ply roofing products and warranted roof systems and accessories for the commercial building industry, including ethylene propylene diene monomer (EPDM), thermoplastic polyolefin (TPO) and polyvinyl chloride (PVC) membrane, polyiso insulation, and engineered metal roofing and wall panel systems for commercial and residential buildings. | |
|
Carlisle Companies (CSL) has the following price history information. Looking back at CSL historical stock prices for the last five trading days, on November 03, 2025, CSL opened at $323.69, traded as high as $332.30 and as low as $322.79, and closed at $325.57. Trading volume was a total of 591.10K shares. On November 04, 2025, CSL opened at $325.00, traded as high as $327.31 and as low as $321.30, and closed at $326.94. Trading volume was a total of 377.30K shares. On November 05, 2025, CSL opened at $323.45, traded as high as $331.71 and as low as $320.20, and closed at $329.23. Trading volume was a total of 625.30K shares. On November 06, 2025, CSL opened at $327.01, traded as high as $330.64 and as low as $315.41, and closed at $316.57. Trading volume was a total of 469.30K shares. On November 07, 2025, CSL opened at $316.22, traded as high as $321.92 and as low as $312.66, and closed at $318.41. Trading volume was a total of 327.70K shares.
CSL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carlisle Companies shares, starting with a $10,000 purchase of CSL, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$85.85 |
|
| End price/share: |
$318.41 |
|
| Starting shares: |
116.48 |
|
| Ending shares: |
131.79 |
|
| Dividends reinvested/share: |
$23.14 |
|
| Total return: |
319.63% |
|
| Average Annual Total Return: |
15.42% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$41,957.61 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$85.85 |
|
| End price/share: |
$318.41 |
|
| Dividends collected/share: |
$23.14 |
|
| Total return: |
297.85% |
|
| Average Annual Total Return: |
14.81% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$39,792.13 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/03/2025 | $325.57 | | 11/04/2025 | $326.94 | | 11/05/2025 | $329.23 | | 11/06/2025 | $316.57 | | 11/07/2025 | $318.41 |
|
|
Free CSL Email Alerts:
