CSL: Carlisle Companies Incorporated

As of Monday, July 14th, 2025

$ 412.69

-- 0 0%

Open: 412.69
High: 412.69
Low: 412.69
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 412.69

-3.26 -0.78%

Open: 411.56
High: 415.71
Low: 410.28
Volume: 364,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 411.56 415.71 410.28 412.69 364,309 -3.26 -0.78
2025-07-10 412.48 421.19 406.12 415.95 416,724 +3.41 +0.83
2025-07-09 405.00 413.19 401.50 412.54 583,278 +11.88 +2.97
2025-07-08 398.52 404.89 397.30 400.66 752,001 +3.58 +0.90
2025-07-07 393.97 405.20 393.97 397.08 545,854 -0.73 -0.18
2025-07-03 396.67 400.00 394.66 397.81 237,470 +2.12 +0.54
2025-07-02 394.37 399.62 390.28 395.69 397,755 +5.51 +1.41
2025-07-01 371.49 394.02 368.00 390.18 539,587 +16.78 +4.49
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 421.19
On 2025-07-10		 393.97
On 2025-07-07		 14.88 3.74 421.19
On 2025-07-10		 410.28
On 2025-07-11		 -2.59 407.78
10D 421.19
On 2025-07-10		 368.00
On 2025-07-01		 35.71 9.47 421.19
On 2025-07-10		 410.28
On 2025-07-11		 -2.59 397.03
20D 421.19
On 2025-07-10		 349.27
On 2025-06-20		 43.90 11.90 370.02
On 2025-06-12		 349.27
On 2025-06-20		 -5.61 380.21
WTD 421.19
On 2025-07-10		 393.97
On 2025-07-07		 14.88 3.74 421.19
On 2025-07-10		 410.28
On 2025-07-11		 -2.59 407.78
MTD 421.19
On 2025-07-10		 368.00
On 2025-07-01		 39.29 10.52 421.19
On 2025-07-10		 410.28
On 2025-07-11		 -2.59 402.83
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,456,579
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,963,594
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,800,615
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,680,899
VIX

CBOE Volatility Index

17.22 +0.82 +5.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 405,257,291
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,558,203
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.22 +0.82 +5.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.24 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

412.69 0.00 0.00