CSL: Carlisle Companies Incorporated

As of Friday, June 5th, 2026

$ 345.98

+3.39 +0.99%

Open: 341.24
High: 348.00
Low: 341.24
Volume: 234,461
Previous Close on Thursday, June 4th, 2026

$ 342.59

-0.31 -0.09%

Open: 347.37
High: 348.95
Low: 340.01
Volume: 250,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 341.24 348.00 341.24 345.98 234,461 +3.39 +0.99
2026-06-04 347.37 348.95 340.01 342.59 250,892 -0.31 -0.09
2026-06-03 342.34 347.00 341.53 342.90 341,149 -1.34 -0.39
2026-06-02 339.97 344.99 336.84 344.24 264,981 +5.49 +1.62
2026-06-01 339.84 341.95 331.01 338.75 270,938 -6.06 -1.76
2026-05-29 342.21 349.15 340.26 344.81 627,103 +2.12 +0.62
2026-05-28 339.12 344.26 336.35 342.69 239,022 -1.94 -0.56
2026-05-27 346.13 349.91 342.45 344.63 215,867 +3.37 +0.99
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 348.95
On 2026-06-04		 331.01
On 2026-06-01		 1.17 0.34 348.95
On 2026-06-04		 341.24
On 2026-06-05		 -2.21 342.89
10D 349.91
On 2026-05-27		 328.24
On 2026-05-22		 13.62 4.10 349.91
On 2026-05-27		 331.01
On 2026-06-01		 -5.40 342.17
20D 364.22
On 2026-05-08		 321.25
On 2026-05-20		 -14.48 -4.02 364.22
On 2026-05-08		 321.25
On 2026-05-20		 -11.80 341.79
WTD 348.95
On 2026-06-04		 331.01
On 2026-06-01		 1.17 0.34 348.95
On 2026-06-04		 341.24
On 2026-06-05		 -2.21 342.89
MTD 348.95
On 2026-06-04		 331.01
On 2026-06-01		 1.17 0.34 348.95
On 2026-06-04		 341.24
On 2026-06-05		 -2.21 342.89
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

345.98 +3.39 +0.99 234,461