CSL: Carlisle Companies Incorporated

As of Monday, February 2nd, 2026

$ 343.48

+2.59 +0.76%

Open: 341.37
High: 347.90
Low: 338.76
Volume: 573,807
Previous Close on Friday, January 30th, 2026

$ 340.89

-1.12 -0.33%

Open: 339.00
High: 344.86
Low: 335.40
Volume: 441,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 341.37 347.90 338.76 343.48 573,807 +2.59 +0.76
2026-01-30 339.00 344.86 335.40 340.89 441,895 -1.12 -0.33
2026-01-29 337.54 343.85 335.53 342.01 52,688 +1.00 +0.29
2026-01-28 345.71 345.83 339.66 341.01 467,711 -5.09 -1.47
2026-01-27 348.19 353.20 344.67 346.10 306,006 -4.09 -1.17
2026-01-26 350.19 353.25 346.59 350.19 220,017 +1.04 +0.30
2026-01-23 353.96 358.33 348.30 349.15 324,528 -8.74 -2.44
2026-01-22 360.78 365.00 354.56 357.89 311,457 -0.69 -0.19
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 353.20
On 2026-01-27		 335.40
On 2026-01-30		 -6.71 -1.92 353.20
On 2026-01-27		 335.40
On 2026-01-30		 -5.04 342.70
10D 365.00
On 2026-01-22		 335.40
On 2026-01-30		 -20.24 -5.56 365.00
On 2026-01-22		 335.40
On 2026-01-30		 -8.11 347.88
20D 368.95
On 2026-01-16		 322.12
On 2026-01-08		 15.01 4.57 368.95
On 2026-01-16		 335.40
On 2026-01-30		 -9.09 348.56
WTD 347.90
On 2026-02-02		 338.76
On 2026-02-02		 2.59 0.76 -- -- -- 343.48
MTD 347.90
On 2026-02-02		 338.76
On 2026-02-02		 2.59 0.76 -- -- -- 343.48
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

11.16 +0.02 +0.18 735,598
SWCH

Switch Inc.

34.25 0.00 0.00
PD

PagerDuty Inc.

10.38 -0.22 -2.08 3,889,953
CSL

Carlisle Companies Incorporated

343.48 +2.59 +0.76 573,807