CSL: Carlisle Companies Incorporated

As of Wednesday, April 16th, 2025

$ 348.23

-3.90 -1.11%

Open: 349.72
High: 355.02
Low: 343.79
Volume: 454,561
Previous Close on Tuesday, April 15th, 2025

$ 352.13

-2.54 -0.72%

Open: 353.78
High: 356.69
Low: 348.97
Volume: 351,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 349.72 355.02 343.79 348.23 454,560 -3.90 -1.11
2025-04-15 353.78 356.69 348.97 352.13 351,851 -2.54 -0.72
2025-04-14 351.71 357.57 345.93 354.67 535,756 +7.07 +2.03
2025-04-11 335.87 348.99 329.82 347.60 684,923 +11.11 +3.30
2025-04-10 332.70 341.57 324.43 336.49 516,738 -6.04 -1.76
2025-04-09 314.28 346.05 311.41 342.53 754,405 +25.43 +8.02
2025-04-08 333.62 339.08 311.79 317.10 840,131 -10.02 -3.06
2025-04-07 318.17 337.80 316.17 327.12 1,205,041 -0.17 -0.05
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 357.57
On 2025-04-14		 324.43
On 2025-04-10		 5.70 1.66 357.57
On 2025-04-14		 343.79
On 2025-04-16		 -3.85 347.82
10D 357.57
On 2025-04-14		 311.41
On 2025-04-09		 0.00 0.00 335.08
On 2025-04-03		 312.60
On 2025-04-04		 -6.71 338.03
20D 357.57
On 2025-04-14		 311.41
On 2025-04-09		 0.13 0.04 354.57
On 2025-03-25		 311.41
On 2025-04-09		 -12.17 341.23
WTD 357.57
On 2025-04-14		 343.79
On 2025-04-16		 0.63 0.18 357.57
On 2025-04-14		 343.79
On 2025-04-16		 -3.85 351.68
MTD 357.57
On 2025-04-14		 311.41
On 2025-04-09		 7.73 2.27 350.32
On 2025-04-02		 311.41
On 2025-04-09		 -11.11 339.31
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

348.23 -3.90 -1.11 454,561