CSL: Carlisle Companies Incorporated

As of Thursday, July 17th, 2025

$ 394.24

-- 0 0%

Open: 394.24
High: 394.24
Low: 394.24
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 394.24

-4.34 -1.09%

Open: 400.33
High: 401.62
Low: 386.76
Volume: 549,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 400.33 401.62 386.76 394.24 549,499 -4.34 -1.09
2025-07-15 414.33 415.43 398.55 398.58 818,732 -16.13 -3.89
2025-07-14 409.91 414.78 408.38 414.71 550,778 +2.02 +0.49
2025-07-11 411.56 415.71 410.28 412.69 364,309 -3.26 -0.78
2025-07-10 412.48 421.19 406.12 415.95 416,724 +3.41 +0.83
2025-07-09 405.00 413.19 401.50 412.54 583,278 +11.88 +2.97
2025-07-08 398.52 404.89 397.30 400.66 752,001 +3.58 +0.90
2025-07-07 393.97 405.20 393.97 397.08 545,854 -0.73 -0.18
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 421.19
On 2025-07-10		 386.76
On 2025-07-16		 -18.30 -4.44 421.19
On 2025-07-10		 386.76
On 2025-07-16		 -8.17 407.23
10D 421.19
On 2025-07-10		 386.76
On 2025-07-16		 4.06 1.04 421.19
On 2025-07-10		 386.76
On 2025-07-16		 -8.17 404.00
20D 421.19
On 2025-07-10		 349.27
On 2025-06-20		 35.36 9.85 421.19
On 2025-07-10		 386.76
On 2025-07-16		 -8.17 386.46
WTD 415.43
On 2025-07-15		 386.76
On 2025-07-16		 -18.45 -4.47 415.43
On 2025-07-15		 386.76
On 2025-07-16		 -6.90 402.51
MTD 421.19
On 2025-07-10		 368.00
On 2025-07-01		 20.84 5.58 421.19
On 2025-07-10		 386.76
On 2025-07-16		 -8.17 402.74
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.05 -6.14 -2.30 14,015,271
KO

The Coca-Cola Company

70.53 +1.26 +1.82 14,942,865
PFE

Pfizer Inc.

24.55 -0.07 -0.26 39,491,851
VZ

Verizon Communications Inc.

41.03 -0.23 -0.55 11,995,360
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,496.92 +242.14 +0.55 341,719,018
DJTA

Dow Jones Transportation Average

15,996.14 +175.80 +1.11 174,994,460
SPX

S&P 500 Index

6,299.70 +36.00 +0.57
OEX

S&P 100 Index

3,102.08 +16.04 +0.52
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,084.54 +176.57 +0.77
NYA

NYSE Composite Index

20,599.62 +113.88 +0.56
XAX

NYSE AMEX Composite Index

5,961.32 +12.48 +0.21
RUI

RUSSELL 1000 Index

3,449.42 +21.84 +0.64
RUT

Russell 2000 Index

2,256.38 +29.40 +1.32
RUA

Russell 3000 Index

3,585.47 +23.73 +0.67
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.47 -0.17 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.43 -0.17 -0.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 -0.35 -1.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,608.21 +106.37 +1.01
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

394.24 0.00 0.00