CSL: Carlisle Companies Incorporated

As of Friday, May 15th, 2026

$ 330.82

-17.13 -4.92%

Open: 344.43
High: 346.02
Low: 330.51
Volume: 375,894
Previous Close on Thursday, May 14th, 2026

$ 347.95

+2.13 +0.62%

Open: 349.63
High: 354.79
Low: 345.02
Volume: 263,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 344.43 346.02 330.51 330.82 375,894 -17.13 -4.92
2026-05-14 349.63 354.79 345.02 347.95 263,136 +2.13 +0.62
2026-05-13 346.82 352.99 344.48 345.82 258,823 -5.23 -1.49
2026-05-12 358.73 360.80 350.96 351.05 317,709 -6.55 -1.83
2026-05-11 358.68 360.99 355.84 357.60 310,034 -2.79 -0.77
2026-05-08 362.35 364.22 354.29 360.39 377,871 -0.07 -0.02
2026-05-07 377.28 380.35 360.40 360.46 507,571 -13.50 -3.61
2026-05-06 355.47 378.27 355.47 373.96 499,718 +18.58 +5.23
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 360.99
On 2026-05-11		 330.51
On 2026-05-15		 -29.57 -8.21 360.99
On 2026-05-11		 330.51
On 2026-05-15		 -8.44 346.65
10D 380.35
On 2026-05-07		 330.51
On 2026-05-15		 -26.22 -7.34 380.35
On 2026-05-07		 330.51
On 2026-05-15		 -13.10 352.96
20D 393.27
On 2026-04-24		 330.51
On 2026-05-15		 -30.88 -8.54 393.27
On 2026-04-24		 330.51
On 2026-05-15		 -15.96 355.25
WTD 360.99
On 2026-05-11		 330.51
On 2026-05-15		 -29.57 -8.21 360.99
On 2026-05-11		 330.51
On 2026-05-15		 -8.44 346.65
MTD 380.35
On 2026-05-07		 330.51
On 2026-05-15		 -24.44 -6.88 380.35
On 2026-05-07		 330.51
On 2026-05-15		 -13.10 353.33
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

330.82 -17.13 -4.92 375,894