CSL: Carlisle Companies Incorporated

As of Friday, August 29th, 2025

$ 385.89

-0.44 -0.11%

Open: 384.97
High: 387.75
Low: 383.45
Volume: 268,453
Previous Close on Thursday, August 28th, 2025

$ 386.33

-3.99 -1.02%

Open: 393.31
High: 397.74
Low: 384.24
Volume: 223,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 384.97 387.75 383.45 385.89 268,453 -0.44 -0.11
2025-08-28 393.31 397.74 384.24 386.33 223,123 -3.99 -1.02
2025-08-27 391.09 396.30 389.34 390.32 370,041 -2.68 -0.68
2025-08-26 393.58 395.57 391.48 393.00 365,992 +0.36 +0.09
2025-08-25 393.81 398.04 391.21 392.64 203,636 -4.92 -1.24
2025-08-22 383.01 400.05 380.45 397.56 288,925 +15.94 +4.18
2025-08-21 381.46 384.79 380.29 381.62 243,537 -2.04 -0.53
2025-08-20 383.82 388.57 382.80 383.66 283,545 -3.26 -0.84
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 398.04
On 2025-08-25		 383.45
On 2025-08-29		 -11.67 -2.94 398.04
On 2025-08-25		 383.45
On 2025-08-29		 -3.67 389.64
10D 400.05
On 2025-08-22		 376.80
On 2025-08-18		 4.47 1.17 400.05
On 2025-08-22		 383.45
On 2025-08-29		 -4.15 387.60
20D 400.14
On 2025-08-13		 347.62
On 2025-08-04		 33.37 9.47 400.14
On 2025-08-13		 376.80
On 2025-08-18		 -5.83 379.68
WTD 398.04
On 2025-08-25		 383.45
On 2025-08-29		 -11.67 -2.94 398.04
On 2025-08-25		 383.45
On 2025-08-29		 -3.67 389.64
MTD 400.14
On 2025-08-13		 344.41
On 2025-08-01		 31.18 8.79 400.14
On 2025-08-13		 376.80
On 2025-08-18		 -5.83 378.39
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SUI

Sun Communities Inc.

126.87 +1.31 +1.04 853,873
BURL

Burlington Stores Inc.

290.68 -4.60 -1.56 1,824,437
PHM

PulteGroup, Inc.

132.02 +0.55 +0.42 1,337,095
DOCN

DigitalOcean Holdings Inc.

32.62 -0.74 -2.22 1,594,339
CSL

Carlisle Companies Incorporated

385.89 -0.44 -0.11 268,453