CSL: Carlisle Companies Incorporated

As of Friday, July 18th, 2025

$ 409.59

+2.62 +0.64%

Open: 409.05
High: 410.83
Low: 404.87
Volume: 307,379
Previous Close on Thursday, July 17th, 2025

$ 406.97

+12.73 +3.23%

Open: 397.80
High: 407.57
Low: 397.80
Volume: 313,453
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 409.05 410.83 404.87 409.59 307,379 +2.62 +0.64
2025-07-17 397.80 407.57 397.80 406.97 313,453 +12.73 +3.23
2025-07-16 400.33 401.62 386.76 394.24 549,499 -4.34 -1.09
2025-07-15 414.33 415.43 398.55 398.58 818,732 -16.13 -3.89
2025-07-14 409.91 414.78 408.38 414.71 550,778 +2.02 +0.49
2025-07-11 411.56 415.71 410.28 412.69 364,309 -3.26 -0.78
2025-07-10 412.48 421.19 406.12 415.95 416,724 +3.41 +0.83
2025-07-09 405.00 413.19 401.50 412.54 583,278 +11.88 +2.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 415.43
On 2025-07-15
386.76
On 2025-07-16
-3.10 -0.75 415.43
On 2025-07-15
386.76
On 2025-07-16
-6.90 404.82
10D 421.19
On 2025-07-10
386.76
On 2025-07-16
11.78 2.96 421.19
On 2025-07-10
386.76
On 2025-07-16
-8.17 406.30
20D 421.19
On 2025-07-10
349.27
On 2025-06-20
54.05 15.20 421.19
On 2025-07-10
386.76
On 2025-07-16
-8.17 391.70
WTD 415.43
On 2025-07-15
386.76
On 2025-07-16
-3.10 -0.75 415.43
On 2025-07-15
386.76
On 2025-07-16
-6.90 404.82
MTD 421.19
On 2025-07-10
368.00
On 2025-07-01
36.19 9.69 421.19
On 2025-07-10
386.76
On 2025-07-16
-8.17 403.59
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
OSK

Oshkosh Corporation

123.37 -1.00 -0.80 536,397
SUI

Sun Communities Inc.

125.30 +0.70 +0.56 1,065,971
PHM

PulteGroup, Inc.

108.66 -0.62 -0.57 1,941,121
CSX

CSX Corp.

34.39 -0.11 -0.32 24,853,564
CSL

Carlisle Companies Incorporated

409.59 +2.62 +0.64 307,379