CSL: Carlisle Companies Incorporated

As of Wednesday, October 21st, 2026

$ 340.10

+0.31 +0.09%

Open: 342.03
High: 345.79
Low: 337.26
Volume: 467,133
Previous Close on Tuesday, October 20th, 2026

$ 339.79

+9.32 +2.82%

Open: 336.81
High: 341.12
Low: 331.28
Volume: 331,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 342.03 345.79 337.26 340.10 467,133 +0.31 +0.09
2026-10-20 336.81 341.12 331.28 339.79 331,092 +9.32 +2.82
2026-10-19 334.26 335.52 329.19 330.47 354,715 -3.39 -1.02
2026-10-16 335.73 341.87 330.52 333.86 451,605 -1.63 -0.49
2026-10-15 324.89 340.50 324.89 335.49 490,698 +9.00 +2.76
2026-10-14 323.33 326.60 321.01 326.49 404,087 -2.36 -0.72
2026-10-13 317.17 329.66 317.17 328.85 494,929 +9.28 +2.90
2026-10-12 323.60 323.60 317.47 319.57 335,276 -0.79 -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 345.79
On 2026-10-21		 324.89
On 2026-10-15		 13.61 4.17 341.87
On 2026-10-16		 329.19
On 2026-10-19		 -3.71 335.94
10D 345.79
On 2026-10-21		 312.55
On 2026-10-08		 21.88 6.88 341.87
On 2026-10-16		 329.19
On 2026-10-19		 -3.71 329.62
20D 345.79
On 2026-10-21		 311.52
On 2026-09-24		 16.14 4.98 336.00
On 2026-10-02		 312.55
On 2026-10-08		 -6.98 327.02
WTD 345.79
On 2026-10-21		 329.19
On 2026-10-19		 6.24 1.87 335.52
On 2026-10-19		 335.52
On 2026-10-19		 0.00 336.79
MTD 345.79
On 2026-10-21		 312.55
On 2026-10-08		 17.93 5.57 336.00
On 2026-10-02		 312.55
On 2026-10-08		 -6.98 328.38
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

340.10 +0.31 +0.09 467,133