CSL: Carlisle Companies Incorporated

As of Thursday, October 9th, 2025

$ 322.32

-7.81 -2.37%

Open: 329.50
High: 330.48
Low: 320.69
Volume: 488,215
Previous Close on Wednesday, October 8th, 2025

$ 330.13

+5.12 +1.58%

Open: 326.14
High: 331.18
Low: 321.71
Volume: 471,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 329.50 330.48 320.69 322.32 488,215 -7.81 -2.37
2025-10-08 326.14 331.18 321.71 330.13 471,578 +5.12 +1.58
2025-10-07 329.39 330.40 324.87 325.01 508,757 -3.41 -1.04
2025-10-06 329.14 331.31 320.63 328.42 626,327 +0.37 +0.11
2025-10-03 332.18 333.51 327.61 328.05 635,767 -3.90 -1.17
2025-10-02 331.54 336.60 330.73 331.95 344,134 +0.41 +0.12
2025-10-01 328.83 333.61 328.46 331.54 371,244 +2.58 +0.78
2025-09-30 332.17 334.47 327.30 328.96 492,985 -5.09 -1.52
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 333.51
On 2025-10-03		 320.63
On 2025-10-06		 -9.63 -2.90 333.51
On 2025-10-03		 320.63
On 2025-10-06		 -3.86 326.79
10D 336.60
On 2025-10-02		 320.63
On 2025-10-06		 -5.42 -1.65 336.60
On 2025-10-02		 320.63
On 2025-10-06		 -4.74 328.80
20D 393.19
On 2025-09-12		 320.63
On 2025-10-06		 -69.74 -17.79 393.19
On 2025-09-12		 320.63
On 2025-10-06		 -18.45 334.38
WTD 331.31
On 2025-10-06		 320.63
On 2025-10-06		 -5.73 -1.75 331.31
On 2025-10-06		 320.69
On 2025-10-09		 -3.21 326.47
MTD 336.60
On 2025-10-02		 320.63
On 2025-10-06		 -6.64 -2.02 336.60
On 2025-10-02		 320.63
On 2025-10-06		 -4.74 328.20
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

121.41 -6.25 -4.90 4,256,393
BLFS

BioLife Solutions Inc.

27.45 +0.11 +0.40 321,672
DOCN

DigitalOcean Holdings Inc.

39.54 +1.70 +4.49 2,555,208
CSX

CSX Corp.

36.05 +0.10 +0.28 14,001,968
CSL

Carlisle Companies Incorporated

322.32 -7.81 -2.37 488,215