CSL: Carlisle Companies Incorporated

As of Tuesday, February 24th, 2026

$ 407.86

+7.19 +1.79%

Open: 402.37
High: 408.61
Low: 399.68
Volume: N/A
Previous Close on Monday, February 23rd, 2026

$ 400.67

-8.35 -2.04%

Open: 408.38
High: 414.07
Low: 398.67
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-24 402.37 408.61 399.68 407.86 0 +7.19 +1.79
2026-02-23 408.38 414.07 398.67 400.67 0 -8.35 -2.04
2026-02-20 409.09 417.56 405.77 409.02 466,126 +1.37 +0.34
2026-02-19 402.48 410.01 401.10 407.65 325,257 +2.02 +0.50
2026-02-18 407.82 415.72 402.62 405.63 480,267 -2.43 -0.60
2026-02-17 406.12 413.45 401.37 408.06 502,043 -0.98 -0.24
2026-02-13 413.70 424.45 407.28 409.04 465,216 -7.51 -1.80
2026-02-12 421.72 432.91 416.00 416.55 660,221 -2.19 -0.52
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 417.56
On 2026-02-20		 398.67
On 2026-02-23		 -0.20 -0.05 417.56
On 2026-02-20		 398.67
On 2026-02-23		 -4.52 406.17
10D 432.91
On 2026-02-12		 398.67
On 2026-02-23		 6.15 1.53 432.91
On 2026-02-12		 398.67
On 2026-02-23		 -7.91 409.97
20D 432.91
On 2026-02-12		 335.40
On 2026-01-30		 57.67 16.47 432.91
On 2026-02-12		 398.67
On 2026-02-23		 -7.91 388.55
WTD 414.07
On 2026-02-23		 398.67
On 2026-02-23		 -1.16 -0.28 414.07
On 2026-02-23		 399.68
On 2026-02-24		 -3.48 404.27
MTD 432.91
On 2026-02-12		 338.76
On 2026-02-02		 66.97 19.65 432.91
On 2026-02-12		 398.67
On 2026-02-23		 -7.91 400.06
As of Tuesday, February 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.64 +6.65 +1.96 548
KO

The Coca-Cola Company

80.72 +0.16 +0.20 7,876
PFE

Pfizer Inc.

27.14 +0.08 +0.30 31,221
VZ

Verizon Communications Inc.

49.86 +0.18 +0.36 19,684
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,174.50 +370.44 +0.76 522,742,515
DJTA

Dow Jones Transportation Average

19,444.51 +168.03 +0.87 137,941,627
SPX

S&P 500 Index

6,890.07 +52.32 +0.77
OEX

S&P 100 Index

3,366.87 +23.69 +0.71
NDX

NASDAQ 100 Index

24,977.04 +268.10 +1.09
NYA

NYSE Composite Index

23,383.83 +168.95 +0.73
XAX

NYSE AMEX Composite Index

8,612.76 -23.30 -0.27
RUI

RUSSELL 1000 Index

3,760.02 +29.99 +0.80
RUT

Russell 2000 Index

2,652.33 +31.34 +1.20
RUA

Russell 3000 Index

3,921.44 +31.97 +0.82
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.42 -0.29 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 -0.59 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.38 -0.76 -3.43
 
Recent
Ticker Last Chg %Chg Volume
IJS

iShares S&P SmallCap 600 Value ETF

123.59 +1.08 +0.88
CSL

Carlisle Companies Incorporated

407.86 +7.19 +1.79