CSL: Carlisle Companies Incorporated

As of Monday, December 8th, 2025

$ 323.68

-- 0 0%

Open: 323.68
High: 323.68
Low: 323.68
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 323.68

+0.88 +0.27%

Open: 322.36
High: 327.89
Low: 321.30
Volume: 4,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 322.36 327.89 321.30 323.68 4,046 +0.88 +0.27
2025-12-04 321.40 326.33 320.50 322.80 338,599 +1.62 +0.50
2025-12-03 318.62 324.96 318.01 321.18 491,486 +1.46 +0.46
2025-12-02 320.00 321.03 314.05 319.72 434,314 +1.28 +0.40
2025-12-01 314.90 324.30 313.97 318.44 727,752 +0.37 +0.12
2025-11-28 318.63 320.74 316.61 318.07 154,525 +1.99 +0.63
2025-11-26 315.20 321.11 315.05 316.08 414,197 -0.24 -0.08
2025-11-25 307.87 318.74 307.87 316.32 427,706 +11.23 +3.68
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 327.89
On 2025-12-05		 313.97
On 2025-12-01		 5.61 1.76 324.30
On 2025-12-01		 314.05
On 2025-12-02		 -3.16 321.16
10D 327.89
On 2025-12-05		 295.42
On 2025-11-21		 28.27 9.57 314.23
On 2025-11-21		 303.89
On 2025-11-24		 -3.29 317.07
20D 327.89
On 2025-12-05		 293.43
On 2025-11-20		 7.11 2.25 326.76
On 2025-11-13		 293.43
On 2025-11-20		 -10.20 313.51
WTD 327.89
On 2025-12-05		 313.97
On 2025-12-01		 5.61 1.76 324.30
On 2025-12-01		 314.05
On 2025-12-02		 -3.16 321.16
MTD 327.89
On 2025-12-05		 313.97
On 2025-12-01		 5.61 1.76 324.30
On 2025-12-01		 314.05
On 2025-12-02		 -3.16 321.16
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.03 +2.09 +0.74 1,602,131
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,761,842
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,899,971
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,438,396
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,707.44 -247.55 -0.52 266,071,271
DJTA

Dow Jones Transportation Average

17,150.25 -32.87 -0.19 53,842,386
SPX

S&P 500 Index

6,848.05 -22.35 -0.33
OEX

S&P 100 Index

3,439.71 -9.92 -0.29
NDX

NASDAQ 100 Index

25,629.47 -62.58 -0.24
NYA

NYSE Composite Index

21,711.73 -98.34 -0.45
XAX

NYSE AMEX Composite Index

7,049.09 -144.15 -2.00
RUI

RUSSELL 1000 Index

3,736.17 -12.70 -0.34
RUT

Russell 2000 Index

2,524.26 +2.77 +0.11
RUA

Russell 3000 Index

3,888.96 -12.46 -0.32
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.05 -21.07 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

71.75 0.00 0.00
SLB

Schlumberger

38.46 0.00 0.00
APLE

Apple Hospitality REIT Inc.

11.64 0.00 0.00
CSX

CSX Corp.

36.30 0.00 0.00
CSL

Carlisle Companies Incorporated

323.68 0.00 0.00