CSL: Carlisle Companies Incorporated

As of Thursday, October 1st, 2026

$ 325.21

+3.04 +0.94%

Open: 320.76
High: 325.93
Low: 315.51
Volume: 420,885
Previous Close on Wednesday, September 30th, 2026

$ 322.17

-3.49 -1.07%

Open: 327.17
High: 330.31
Low: 322.13
Volume: 352,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 320.76 325.93 315.51 325.21 420,885 +3.04 +0.94
2026-09-30 327.17 330.31 322.13 322.17 352,473 -3.49 -1.07
2026-09-29 327.00 331.05 323.89 325.66 269,983 -0.66 -0.20
2026-09-28 322.71 328.19 320.96 326.32 451,058 -0.05 -0.02
2026-09-25 315.18 328.55 313.05 326.37 599,817 +12.24 +3.90
2026-09-24 322.62 327.95 311.52 314.13 690,553 -9.83 -3.03
2026-09-23 325.32 330.09 323.75 323.96 338,288 -4.59 -1.40
2026-09-22 324.86 333.43 312.30 328.55 732,962 +10.70 +3.37
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 331.05
On 2026-09-29		 313.05
On 2026-09-25		 11.08 3.53 331.05
On 2026-09-29		 315.51
On 2026-10-01		 -4.69 325.15
10D 333.43
On 2026-09-22		 310.39
On 2026-09-21		 4.84 1.51 333.43
On 2026-09-22		 311.52
On 2026-09-24		 -6.57 322.49
20D 354.55
On 2026-09-04		 310.39
On 2026-09-21		 -16.72 -4.89 354.55
On 2026-09-04		 310.39
On 2026-09-21		 -12.46 327.81
WTD 331.05
On 2026-09-29		 315.51
On 2026-10-01		 -1.16 -0.36 331.05
On 2026-09-29		 315.51
On 2026-10-01		 -4.69 324.84
MTD 325.93
On 2026-10-01		 315.51
On 2026-10-01		 3.04 0.94 -- -- -- 325.21
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

325.21 +3.04 +0.94 420,885