CSL: Carlisle Companies Incorporated

As of Friday, July 11th, 2025

$ 415.95

-- 0 0%

Open: 415.95
High: 415.95
Low: 415.95
Volume: N/A
Previous Close on Thursday, July 10th, 2025

$ 415.95

+3.41 +0.83%

Open: 412.48
High: 421.19
Low: 406.12
Volume: 416,724

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-30 373.77 378.48 370.24 373.40 361,033 -0.94 -0.25
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		 20.26 5.12 405.20
On 2025-07-07		 397.30
On 2025-07-08		 -1.95 404.81
10D 421.19
On 2025-07-10		 368.00
On 2025-07-01		 44.16 11.88 380.73
On 2025-06-27		 370.24
On 2025-06-30		 -2.76 393.46
20D 421.19
On 2025-07-10		 349.27
On 2025-06-20		 37.63 9.95 380.50
On 2025-06-11		 349.27
On 2025-06-20		 -8.21 378.02
WTD 421.19
On 2025-07-10		 393.97
On 2025-07-07		 18.14 4.56 405.20
On 2025-07-07		 397.30
On 2025-07-08		 -1.95 406.56
MTD 421.19
On 2025-07-10		 368.00
On 2025-07-01		 42.55 11.40 405.20
On 2025-07-07		 397.30
On 2025-07-08		 -1.95 401.42
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.42 +2.85 +1.13 7,867,216
KO

The Coca-Cola Company

69.87 +0.10 +0.14 12,916,670
PFE

Pfizer Inc.

25.65 -0.13 -0.50 34,864,397
VZ

Verizon Communications Inc.

41.62 -0.41 -0.98 20,174,341
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,371.51 -279.13 -0.63 474,098,181
DJTA

Dow Jones Transportation Average

16,208.86 -107.33 -0.66 181,354,666
SPX

S&P 500 Index

6,259.75 -20.71 -0.33
OEX

S&P 100 Index

3,073.81 -6.84 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,780.60 -48.66 -0.21
NYA

NYSE Composite Index

20,547.67 -130.44 -0.63
XAX

NYSE AMEX Composite Index

5,964.34 +79.72 +1.35
RUI

RUSSELL 1000 Index

3,424.64 -13.18 -0.38
RUT

Russell 2000 Index

2,234.83 -28.58 -1.26
RUA

Russell 3000 Index

3,559.35 -15.06 -0.42
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.24 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.42 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.45 +2.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,426.35 -25.42 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

415.95 0.00 0.00