CSL: Carlisle Companies Incorporated

As of Friday, September 11th, 2026

$ 335.24

+5.50 +1.67%

Open: 332.68
High: 336.06
Low: 331.38
Volume: 398,965
Previous Close on Thursday, September 10th, 2026

$ 329.74

-7.79 -2.31%

Open: 334.49
High: 334.49
Low: 327.21
Volume: 428,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 332.68 336.06 331.38 335.24 398,963 +5.50 +1.67
2026-09-10 334.49 334.49 327.21 329.74 428,127 -7.79 -2.31
2026-09-09 343.69 343.69 336.55 337.53 567,826 -3.95 -1.16
2026-09-08 350.60 353.65 340.79 341.48 360,477 -10.66 -3.03
2026-09-04 343.11 354.55 341.95 352.14 399,072 +7.10 +2.06
2026-09-03 344.99 347.21 339.66 345.04 393,374 +3.11 +0.91
2026-09-02 335.70 345.65 331.85 341.93 61,573 +7.08 +2.11
2026-09-01 342.77 347.74 334.35 334.85 500,247 -11.73 -3.38
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 354.55
On 2026-09-04		 327.21
On 2026-09-10		 -9.80 -2.84 354.55
On 2026-09-04		 327.21
On 2026-09-10		 -7.71 339.23
10D 363.66
On 2026-08-28		 327.21
On 2026-09-10		 -25.50 -7.07 363.66
On 2026-08-28		 327.21
On 2026-09-10		 -10.02 342.11
20D 376.79
On 2026-08-14		 327.21
On 2026-09-10		 -40.56 -10.79 376.79
On 2026-08-14		 327.21
On 2026-09-10		 -13.16 352.56
WTD 353.65
On 2026-09-08		 327.21
On 2026-09-10		 -16.90 -4.80 353.65
On 2026-09-08		 327.21
On 2026-09-10		 -7.48 336.00
MTD 354.55
On 2026-09-04		 327.21
On 2026-09-10		 -11.34 -3.27 354.55
On 2026-09-04		 327.21
On 2026-09-10		 -7.71 339.74
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

335.24 +5.50 +1.67 398,965