CSL: Carlisle Companies Incorporated

As of Thursday, November 12th, 2026

$ 392.59

-5.03 -1.27%

Open: 398.23
High: 401.25
Low: 391.97
Volume: 248,644
Previous Close on Wednesday, November 11th, 2026

$ 397.62

+2.39 +0.60%

Open: 392.72
High: 399.05
Low: 388.44
Volume: 338,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 398.23 401.25 391.97 392.59 248,644 -5.03 -1.27
2026-11-11 392.72 399.05 388.44 397.62 338,839 +2.39 +0.60
2026-11-10 393.25 400.00 388.29 395.23 29,869 -1.38 -0.35
2026-11-09 385.19 399.50 382.46 396.61 336,639 +20.87 +5.55
2026-11-06 372.24 384.25 370.29 375.74 274,489 -3.22 -0.85
2026-11-05 402.00 405.79 377.65 378.96 428,472 -19.86 -4.98
2026-11-04 400.00 409.60 392.23 398.82 583,679 +11.51 +2.97
2026-11-03 392.38 393.72 384.94 387.31 425,778 -5.07 -1.29
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 401.25
On 2026-11-12		 370.29
On 2026-11-06		 13.63 3.60 400.00
On 2026-11-10		 388.44
On 2026-11-11		 -2.89 391.56
10D 409.60
On 2026-11-04		 367.88
On 2026-10-30		 21.23 5.72 409.60
On 2026-11-04		 370.29
On 2026-11-06		 -9.60 389.16
20D 409.60
On 2026-11-04		 329.19
On 2026-10-19		 57.10 17.02 409.60
On 2026-11-04		 370.29
On 2026-11-06		 -9.60 367.23
WTD 401.25
On 2026-11-12		 382.46
On 2026-11-09		 16.85 4.48 400.00
On 2026-11-10		 388.44
On 2026-11-11		 -2.89 395.51
MTD 409.60
On 2026-11-04		 370.29
On 2026-11-06		 16.28 4.33 409.60
On 2026-11-04		 370.29
On 2026-11-06		 -9.60 390.58
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

392.59 -5.03 -1.27 248,644