CSL: Carlisle Companies Incorporated

As of Friday, July 31st, 2026

$ 359.92

-9.96 -2.69%

Open: 366.65
High: 366.66
Low: 351.00
Volume: 577,541
Previous Close on Thursday, July 30th, 2026

$ 369.88

+35.34 +10.56%

Open: 357.86
High: 375.02
Low: 356.57
Volume: 715,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 366.65 366.66 351.00 359.92 577,541 -9.96 -2.69
2026-07-30 357.86 375.02 356.57 369.88 715,838 +35.34 +10.56
2026-07-29 342.50 342.50 320.23 334.54 1,107,261 -13.18 -3.79
2026-07-28 345.37 352.78 344.19 347.72 41,455 +7.06 +2.07
2026-07-27 342.15 349.24 338.80 340.66 470,016 +4.62 +1.37
2026-07-24 331.86 341.07 331.86 336.04 319,732 +4.49 +1.35
2026-07-23 324.00 334.13 321.01 331.55 558,186 +3.77 +1.15
2026-07-22 325.27 328.99 321.79 327.78 439,643 +5.17 +1.60
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 375.02
On 2026-07-30		 320.23
On 2026-07-29		 23.88 7.11 352.78
On 2026-07-28		 320.23
On 2026-07-29		 -9.23 350.54
10D 375.02
On 2026-07-30		 320.23
On 2026-07-29		 14.53 4.21 352.78
On 2026-07-28		 320.23
On 2026-07-29		 -9.23 339.80
20D 375.02
On 2026-07-30		 320.23
On 2026-07-29		 -6.81 -1.86 369.80
On 2026-07-07		 320.23
On 2026-07-29		 -13.40 341.20
WTD 375.02
On 2026-07-30		 320.23
On 2026-07-29		 23.88 7.11 352.78
On 2026-07-28		 320.23
On 2026-07-29		 -9.23 350.54
MTD 375.02
On 2026-07-30		 320.23
On 2026-07-29		 -2.83 -0.78 369.93
On 2026-07-01		 320.23
On 2026-07-29		 -13.43 343.25
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

51.77 -1.51 -2.83 2,569,746
CSL

Carlisle Companies Incorporated

359.92 -9.96 -2.69 577,541