CSL: Carlisle Companies Incorporated

As of Monday, April 6th, 2026

$ 331.54

+0.43 +0.13%

Open: 330.00
High: 332.87
Low: 327.16
Volume: 272,565
Previous Close on Thursday, April 2nd, 2026

$ 331.11

-3.91 -1.17%

Open: 329.67
High: 342.47
Low: 324.95
Volume: 258,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-06 330.00 332.87 327.16 331.54 272,565 +0.43 +0.13
2026-04-02 329.67 342.47 324.95 331.11 258,899 -3.91 -1.17
2026-04-01 335.00 338.83 330.24 335.02 314,576 +1.40 +0.42
2026-03-31 332.50 341.39 327.20 333.62 270,513 +7.76 +2.38
2026-03-30 328.56 330.93 324.44 325.86 34,912 +0.28 +0.09
2026-03-27 332.03 332.70 325.42 325.58 395,985 -8.06 -2.42
2026-03-26 336.57 341.47 330.78 333.64 362,564 -6.29 -1.85
2026-03-25 343.43 346.99 334.15 339.93 350,027 +0.06 +0.02
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 342.47
On 2026-04-02		 324.44
On 2026-03-30		 5.96 1.83 342.47
On 2026-04-02		 327.16
On 2026-04-06		 -4.47 331.43
10D 346.99
On 2026-03-25		 324.44
On 2026-03-30		 4.02 1.23 346.99
On 2026-03-25		 324.44
On 2026-03-30		 -6.50 333.31
20D 359.80
On 2026-03-10		 324.44
On 2026-03-30		 -23.02 -6.49 359.80
On 2026-03-10		 324.44
On 2026-03-30		 -9.83 337.77
WTD 332.87
On 2026-04-06		 327.16
On 2026-04-06		 0.43 0.13 -- -- -- 331.54
MTD 342.47
On 2026-04-02		 324.95
On 2026-04-02		 -2.08 -0.62 342.47
On 2026-04-02		 327.16
On 2026-04-06		 -4.47 332.56
As of Monday, April 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.69 +7.53 +2.68 4,994,166
KO

The Coca-Cola Company

77.22 +0.50 +0.65 8,088,412
PFE

Pfizer Inc.

27.83 -0.49 -1.73 25,044,842
VZ

Verizon Communications Inc.

49.15 -0.25 -0.51 17,091,473
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,669.88 +165.21 +0.36 335,921,341
DJTA

Dow Jones Transportation Average

19,295.97 +207.46 +1.09 90,214,886
SPX

S&P 500 Index

6,611.83 +29.14 +0.44
OEX

S&P 100 Index

3,224.48 +14.53 +0.45
NDX

NASDAQ 100 Index

24,192.17 +146.63 +0.61
NYA

NYSE Composite Index

22,254.72 +60.85 +0.27
XAX

NYSE AMEX Composite Index

8,837.35 -52.80 -0.59
RUI

RUSSELL 1000 Index

3,611.20 +15.74 +0.44
RUT

Russell 2000 Index

2,540.64 +10.60 +0.42
RUA

Russell 3000 Index

3,765.83 +16.38 +0.44
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -0.10 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.72 -0.31 -1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.78 +0.06 +0.24
 
Recent
Ticker Last Chg %Chg Volume
EWM

iShares MSCI Malaysia ETF

28.22 -0.12 -0.42 180,302
CSL

Carlisle Companies Incorporated

331.54 +0.43 +0.13 272,565