CSL: Carlisle Companies Incorporated

As of Friday, April 24th, 2026

$ 360.07

-3.63 -1.00%

Open: 367.36
High: 393.27
Low: 355.14
Volume: 1,106,749
Previous Close on Thursday, April 23rd, 2026

$ 363.70

+10.20 +2.89%

Open: 356.02
High: 367.54
Low: 354.22
Volume: 569,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 367.36 393.27 355.14 360.07 1,106,749 -3.63 -1.00
2026-04-23 356.02 367.54 354.22 363.70 569,652 +10.20 +2.89
2026-04-22 354.50 362.08 350.37 353.50 378,525 -4.08 -1.14
2026-04-21 362.97 369.67 355.41 357.58 251,047 -5.57 -1.53
2026-04-20 359.84 364.62 354.63 363.15 377,768 +1.45 +0.40
2026-04-17 348.18 367.48 348.18 361.70 429,867 +14.44 +4.16
2026-04-16 350.89 355.49 344.72 347.26 407,822 -3.36 -0.96
2026-04-15 354.49 355.13 347.97 350.62 381,044 -7.09 -1.98
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 393.27
On 2026-04-24		 350.37
On 2026-04-22		 -1.63 -0.45 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 359.60
10D 393.27
On 2026-04-24		 342.55
On 2026-04-13		 10.80 3.09 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 357.21
20D 393.27
On 2026-04-24		 324.44
On 2026-03-30		 26.43 7.92 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 346.50
WTD 393.27
On 2026-04-24		 350.37
On 2026-04-22		 -1.63 -0.45 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 359.60
MTD 393.27
On 2026-04-24		 324.95
On 2026-04-02		 26.45 7.93 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 349.70
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

360.07 -3.63 -1.00 1,106,749