>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding CSL »    CSL Split History »
Home Free Dividend Report CSL Dividend History CSL Historical Stock Prices Preferred Stock Newsletter CSL Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CSL Historical Price Range
Date Open High Low Close Volume
10/12/2026 $323.60 $323.60 $317.47 $319.57 335.30K
10/13/2026 $317.17 $329.66 $317.17 $328.85 494.90K
10/14/2026 $323.33 $326.60 $321.01 $326.49 404.10K
10/15/2026 $324.89 $340.50 $324.89 $335.49 490.70K
10/16/2026 $335.73 $341.87 $330.52 $333.86 451.60K
About Carlisle Companies
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.
CSL historical stock prices picture
Carlisle Companies (CSL) has the following price history information. Looking back at CSL historical stock prices for the last five trading days, on October 12, 2026, CSL opened at $323.60, traded as high as $323.60 and as low as $317.47, and closed at $319.57. Trading volume was a total of 335.30K shares. On October 13, 2026, CSL opened at $317.17, traded as high as $329.66 and as low as $317.17, and closed at $328.85. Trading volume was a total of 494.90K shares. On October 14, 2026, CSL opened at $323.33, traded as high as $326.60 and as low as $321.01, and closed at $326.49. Trading volume was a total of 404.10K shares. On October 15, 2026, CSL opened at $324.89, traded as high as $340.50 and as low as $324.89, and closed at $335.49. Trading volume was a total of 490.70K shares. On October 16, 2026, CSL opened at $335.73, traded as high as $341.87 and as low as $330.52, and closed at $333.86. Trading volume was a total of 451.60K shares.

CSL Historical Stock Prices By Date:

CSL historical cagr picture

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: 10/18/2016
End date: 10/16/2026
Start price/share: $105.55
End price/share: $333.86
Starting shares: 94.74
Ending shares: 107.16
Dividends reinvested/share: $26.44
Total return: 257.76%
Average Annual Total Return: 13.60%
Starting investment: $10,000.00
Ending investment: $35,791.78
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $105.55
End price/share: $333.86
Dividends collected/share: $26.44
Total return: 241.35%
Average Annual Total Return: 13.06%
Starting investment: $10,000.00
Ending investment: $34,126.35
Years: 10.00
CSL Historical Closing Prices
Date Close
10/12/2026$319.57
10/13/2026$328.85
10/14/2026$326.49
10/15/2026$335.49
10/16/2026$333.86
Materials Historical Prices
CSL is categorized under the Materials sector; below are some other companies in the same sector:

CSTM Historical Stock Prices
CSWI Historical Stock Prices
CT Historical Stock Prices
CTIB Historical Stock Prices
CTM Historical Stock Prices
CUM Historical Stock Prices
CUO Historical Stock Prices
CVB Historical Stock Prices
CVN Historical Stock Prices
CWY Historical Stock Prices

Also explore: CSL shares outstanding history

Email EnvelopeFree CSL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CSL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.