Loading the section
Closing prices for 09 October 2026
Next earnings report: 04 November 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Carlisle Companies Incorporated trades on NYSE under the ticker CSL. The company belongs to the Materials sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks CSL has traded between 293.43 $ and 432.91 $. As of 09 October 2026 the price stood 19.31 % of the way from the 52-week low to the high.
Over one year CSL shares fell 2.96 %; over six months they fell 8.28 %. Volatility over 90 days is 42.38 %. Dividends are not included: this is price change only, as of 09 October 2026.
CSL trades at a price-to-earnings ratio of 17.9, below the sector median of 21.3. Price to sales is 2.6, above the sector median of 1.6. Price to book is 7.9, above the sector median of 2.0. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 323.35 | 322.82 | 315.88 | 320.36 | 311,288 |
| 08 October 2026 | 315.00 | 323.23 | 312.55 | 321.25 | 477,800 |
| 07 October 2026 | 319.18 | 320.90 | 313.00 | 318.22 | 422,100 |
| 06 October 2026 | 333.72 | 335.49 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Carlisle makes materials for the flat roofs of commercial buildings — membranes and insulation.
The roof of a warehouse or a shopping centre lasts about twenty years and then leaks — replacement is deferred exactly until that moment and does not depend on whether anything new is being built. Most revenue therefore comes from replacement rather than new construction, and demand is steadier than for building materials generally.
The roofer chooses the material by habit and by warranty: the manufacturer trains crews and honours the guarantee only for work by a certified contractor — that is what ties the channel. The company sold its non-core lines and concentrated on roofing. Risks: raw material prices, the construction cycle and weather shifting the season. The dividend has been raised for many consecutive years.
Address:16430 N. SCOTTSDALE RD. SUITE 400, SCOTTSDALE, AZ, 85254, US
Carlisle Companies Incorporated reported revenue of 5.0B $ and net income of 725M $ over the last four quarters. Net margin is 14.57 %. Revenue changed by −0.53 % year over year. Earnings per share are 17.02 $. Market capitalisation is 13.0B $.
CSL has a return on equity of 43.86 %, above the sector median of 0.42 %. Return on assets is 12.11 %, above the sector median of −0.04 %. Operating margin is 20.08 %, above the sector median of 6.90 %.
| 978M |
| FCXFreeport-McMoRan, Inc. | 73.69 | +3.58 % | 847M |
| NEMNewmont Corporation | 118.03 | +2.15 % | 843M |
| HWMHowmet Aerospace Inc. | 225.26 | +1.21 % | 826M |
| CDECoeur Mining, Inc. | 17.13 | +1.54 % | 663M |
| 324.50 |
| 325.74 |
| 471,000 |
| 05 October 2026 | 327.80 | 334.90 | 325.28 | 330.98 | 557,300 |
| 02 October 2026 | 331.46 | 336.00 | 329.33 | 329.34 | 373,900 |
| 01 October 2026 | 320.76 | 325.93 | 315.51 | 325.21 | 420,900 |
| 30 September 2026 | 327.17 | 330.31 | 322.13 | 322.17 | 357,400 |
| 29 September 2026 | 327.00 | 331.05 | 323.89 | 325.66 | 275,600 |
| 28 September 2026 | 322.71 | 328.19 | 320.96 | 326.32 | 463,700 |
| 25 September 2026 | 315.18 | 328.55 | 313.05 | 326.37 | 599,800 |
| 24 September 2026 | 322.62 | 327.95 | 311.52 | 314.13 | 701,000 |
| 23 September 2026 | 325.32 | 330.09 | 323.75 | 323.96 | 378,300 |
| 22 September 2026 | 324.86 | 333.43 | 312.30 | 328.55 | 755,500 |
| 21 September 2026 | 321.80 | 321.80 | 310.39 | 317.85 | 524,000 |
| 18 September 2026 | 319.60 | 320.31 | 313.69 | 314.70 | 1M |
| 17 September 2026 | 324.19 | 324.58 | 317.57 | 320.37 | 501,200 |
| 16 September 2026 | 325.10 | 326.49 | 316.14 | 317.54 | 555,000 |
| 15 September 2026 | 329.75 | 329.97 | 322.47 | 324.25 | 891,600 |
| 14 September 2026 | 329.00 | 333.42 | 326.94 | 327.92 | 514,200 |