CSL: Carlisle Companies Incorporated

As of Friday, August 21st, 2026

$ 367.68

+10.13 +2.83%

Open: 361.12
High: 370.41
Low: 359.52
Volume: 511,588
Previous Close on Thursday, August 20th, 2026

$ 357.55

-8.08 -2.21%

Open: 362.74
High: 363.27
Low: 350.36
Volume: 380,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 361.12 370.41 359.52 367.68 511,588 +10.13 +2.83
2026-08-20 362.74 363.27 350.36 357.55 380,802 -8.08 -2.21
2026-08-19 358.92 369.30 356.99 365.63 343,209 +9.27 +2.60
2026-08-18 363.01 363.01 352.06 356.36 432,375 -4.34 -1.20
2026-08-17 366.20 366.79 357.41 360.70 553,027 -9.34 -2.52
2026-08-14 374.80 376.79 368.78 370.04 301,879 -5.76 -1.53
2026-08-13 385.92 387.01 372.71 375.80 679,542 -6.81 -1.78
2026-08-12 389.80 392.40 382.01 382.61 390,663 -7.35 -1.88
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 370.41
On 2026-08-21		 350.36
On 2026-08-20		 -2.36 -0.64 369.30
On 2026-08-19		 350.36
On 2026-08-20		 -5.13 361.58
10D 393.30
On 2026-08-11		 350.36
On 2026-08-20		 -19.81 -5.11 393.30
On 2026-08-11		 350.36
On 2026-08-20		 -10.92 371.16
20D 393.30
On 2026-08-11		 320.23
On 2026-07-29		 31.64 9.42 393.30
On 2026-08-11		 350.36
On 2026-08-20		 -10.92 368.91
WTD 370.41
On 2026-08-21		 350.36
On 2026-08-20		 -2.36 -0.64 369.30
On 2026-08-19		 350.36
On 2026-08-20		 -5.13 361.58
MTD 393.30
On 2026-08-11		 350.36
On 2026-08-20		 7.76 2.16 393.30
On 2026-08-11		 350.36
On 2026-08-20		 -10.92 375.03
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

59.74 +0.98 +1.67 2,705,915
PLUS

ePlus Inc.

86.85 0.00 0.00 175,985
CSL

Carlisle Companies Incorporated

367.68 +10.13 +2.83 511,588