CSL: Carlisle Companies Incorporated

As of Friday, June 26th, 2026

$ 388.40

-- 0 0%

Open: 388.40
High: 388.40
Low: 388.40
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 388.40

+9.87 +2.61%

Open: 384.98
High: 397.16
Low: 384.20
Volume: 432,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 384.98 397.16 384.20 388.40 432,872 +9.87 +2.61
2026-06-24 357.77 378.98 356.54 378.53 510,279 +25.65 +7.27
2026-06-23 354.76 358.75 351.21 352.88 292,148 -8.08 -2.24
2026-06-22 357.38 365.95 355.00 360.96 41,057 0.00 0.00
2026-06-18 349.91 367.26 347.90 360.96 813,174 +18.86 +5.51
2026-06-17 354.94 363.80 341.00 342.10 439,796 -14.68 -4.11
2026-06-16 355.22 360.03 351.62 356.78 252,924 +3.23 +0.91
2026-06-15 352.34 359.55 352.34 353.55 384,912 +9.78 +2.84
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 397.16
On 2026-06-25		 347.90
On 2026-06-18		 46.30 13.53 367.26
On 2026-06-18		 351.21
On 2026-06-23		 -4.37 368.35
10D 397.16
On 2026-06-25		 327.98
On 2026-06-11		 60.58 18.48 367.26
On 2026-06-18		 351.21
On 2026-06-23		 -4.37 357.89
20D 397.16
On 2026-06-25		 327.75
On 2026-06-10		 43.77 12.70 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 349.72
WTD 397.16
On 2026-06-25		 351.21
On 2026-06-23		 27.44 7.60 365.95
On 2026-06-22		 351.21
On 2026-06-23		 -4.03 370.19
MTD 397.16
On 2026-06-25		 327.75
On 2026-06-10		 43.59 12.64 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 350.39
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

367.22 -4.15 -1.12 2,664,023
KO

The Coca-Cola Company

82.31 +1.89 +2.34 9,887,095
PFE

Pfizer Inc.

24.26 +0.59 +2.50 27,269,840
VZ

Verizon Communications Inc.

46.43 +0.36 +0.77 9,916,715
VIX

CBOE Volatility Index

18.93 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,845.25 -75.37 -0.15 399,563,449
DJTA

Dow Jones Transportation Average

21,854.78 -77.69 -0.35 48,851,614
SPX

S&P 500 Index

7,346.30 -11.19 -0.15
OEX

S&P 100 Index

3,588.92 +6.12 +0.17
NDX

NASDAQ 100 Index

29,128.61 -311.71 -1.06
NYA

NYSE Composite Index

23,614.93 +4.20 +0.02
XAX

NYSE AMEX Composite Index

7,797.84 -12.13 -0.16
RUI

RUSSELL 1000 Index

4,007.74 -2.45 -0.06
RUT

Russell 2000 Index

2,989.20 -18.66 -0.62
RUA

Russell 3000 Index

4,190.96 -3.71 -0.09
VIX

CBOE Volatility Index

18.93 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.51 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 +0.06 +0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.39 +0.06 +0.30
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

388.40 0.00 0.00