CSL: Carlisle Companies Incorporated

As of Thursday, September 18th, 2025

$ 331.50

-2.49 -0.75%

Open: 335.52
High: 336.63
Low: 330.78
Volume: 567,963
Previous Close on Wednesday, September 17th, 2025

$ 333.99

-6.27 -1.84%

Open: 342.35
High: 346.05
Low: 329.83
Volume: 978,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 335.52 336.63 330.78 331.50 567,963 -2.49 -0.75
2025-09-17 342.35 346.05 329.83 333.99 978,479 -6.27 -1.84
2025-09-16 357.39 361.84 338.23 340.26 1,099,058 -15.71 -4.41
2025-09-15 365.57 373.16 354.03 355.97 1,132,878 -9.69 -2.65
2025-09-12 389.90 393.19 363.35 365.66 915,774 -26.40 -6.73
2025-09-11 379.94 395.77 377.90 392.06 480,901 +14.21 +3.76
2025-09-10 384.11 388.74 376.00 377.85 454,318 -4.37 -1.14
2025-09-09 389.10 390.33 379.73 382.22 384,034 -10.44 -2.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 393.19
On 2025-09-12		 329.83
On 2025-09-17		 -60.56 -15.45 393.19
On 2025-09-12		 329.83
On 2025-09-17		 -16.11 345.48
10D 402.45
On 2025-09-05		 329.83
On 2025-09-17		 -60.47 -15.43 402.45
On 2025-09-05		 329.83
On 2025-09-17		 -18.04 366.84
20D 402.45
On 2025-09-05		 329.83
On 2025-09-17		 -52.16 -13.60 402.45
On 2025-09-05		 329.83
On 2025-09-17		 -18.04 377.08
WTD 373.16
On 2025-09-15		 329.83
On 2025-09-17		 -34.16 -9.34 373.16
On 2025-09-15		 329.83
On 2025-09-17		 -11.61 340.43
MTD 402.45
On 2025-09-05		 329.83
On 2025-09-17		 -54.39 -14.09 402.45
On 2025-09-05		 329.83
On 2025-09-17		 -18.04 370.33
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

331.50 -2.49 -0.75 567,963