Historical Stock Price
ETFs Holding CSL »    CSL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/12/2019 $119.50 $120.44 $118.83 $119.65 339.30K
02/13/2019 $120.03 $120.86 $119.09 $120.58 364.80K
02/14/2019 $120.15 $122.13 $119.96 $120.82 375.80K
02/15/2019 $121.10 $121.73 $120.45 $121.42 279.30K
02/19/2019 $121.11 $122.71 $120.56 $121.80 312.60K
Carlisle Companies is a manufacturing company. Co. designs, manufactures, and markets a range of products that serve markets including commercial roofing, energy, construction, aerospace and defense electronics, medical technology, transportation and general industrial. Co.'s products include: rubber, thermoplastic polyolefin, and polyvinyl chloride roofing membranes; wire, cable, connectors, contacts, and cable assemblies for the transfer of power and data; industrial liquid and powder finishing equipment and integrated system solutions; brakes and friction material and clutch and transmission friction material for the construction, agriculture, mining, erospace and motor sports markets.
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 February 12, 2019, CSL opened at $119.50, traded as high as $120.44 and as low as $118.83, and closed at $119.65. Trading volume was a total of 339.30K shares. On February 13, 2019, CSL opened at $120.03, traded as high as $120.86 and as low as $119.09, and closed at $120.58. Trading volume was a total of 364.80K shares. On February 14, 2019, CSL opened at $120.15, traded as high as $122.13 and as low as $119.96, and closed at $120.82. Trading volume was a total of 375.80K shares. On February 15, 2019, CSL opened at $121.10, traded as high as $121.73 and as low as $120.45, and closed at $121.42. Trading volume was a total of 279.30K shares. On February 19, 2019, CSL opened at $121.11, traded as high as $122.71 and as low as $120.56, and closed at $121.80. Trading volume was a total of 312.60K 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: 02/20/2009
End date: 02/19/2019
Start price/share: $20.42
End price/share: $121.80
Starting shares: 489.72
Ending shares: 566.69
Dividends reinvested/share: $10.15
Total return: 590.23%
Average Annual Total Return: 21.30%
Starting investment: $10,000.00
Ending investment: $68,998.20
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/20/2009
End date: 02/19/2019
Start price/share: $20.42
End price/share: $121.80
Dividends collected/share: $10.15
Total return: 546.20%
Average Annual Total Return: 20.51%
Starting investment: $10,000.00
Ending investment: $64,632.78
Years: 10.00
Date Close
02/12/2019$119.65
02/13/2019$120.58
02/14/2019$120.82
02/15/2019$121.42
02/19/2019$121.80
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
CUM Historical Stock Prices
CUO Historical Stock Prices
CVB Historical Stock Prices
CVN Historical Stock Prices
CXB Historical Stock Prices
CXDC Historical Stock Prices

Also explore: CSL shares outstanding history

CSL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.