CSL: Carlisle Companies Incorporated

As of Monday, November 17th, 2025

$ 300.16

-6.38 -2.08%

Open: 306.40
High: 308.04
Low: 297.72
Volume: 464,560
Previous Close on Friday, November 14th, 2025

$ 306.54

-9.41 -2.98%

Open: 318.30
High: 318.30
Low: 305.37
Volume: 669,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 306.40 308.04 297.72 300.16 464,560 -6.38 -2.08
2025-11-14 318.30 318.30 305.37 306.54 669,084 -9.41 -2.98
2025-11-13 320.48 326.76 314.10 315.95 423,798 -4.85 -1.51
2025-11-12 319.80 324.14 316.89 320.80 569,400 +1.75 +0.55
2025-11-11 319.40 322.79 317.31 319.05 262,386 +1.07 +0.34
2025-11-10 318.98 320.91 313.90 317.98 408,659 -0.43 -0.14
2025-11-07 316.22 321.92 312.66 318.41 327,732 +1.84 +0.58
2025-11-06 327.01 330.64 315.41 316.57 469,208 -12.66 -3.85
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 326.76
On 2025-11-13		 297.72
On 2025-11-17		 -17.82 -5.60 326.76
On 2025-11-13		 297.72
On 2025-11-17		 -8.89 312.50
10D 331.71
On 2025-11-05		 297.72
On 2025-11-17		 -25.41 -7.80 331.71
On 2025-11-05		 297.72
On 2025-11-17		 -10.25 317.16
20D 349.93
On 2025-10-29		 297.72
On 2025-11-17		 -29.16 -8.85 349.93
On 2025-10-29		 297.72
On 2025-11-17		 -14.92 325.13
WTD 308.04
On 2025-11-17		 297.72
On 2025-11-17		 -6.38 -2.08 -- -- -- 300.16
MTD 332.30
On 2025-11-03		 297.72
On 2025-11-17		 -24.89 -7.66 332.30
On 2025-11-03		 297.72
On 2025-11-17		 -10.40 317.93
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

300.16 -6.38 -2.08 464,560