CSL: Carlisle Companies Incorporated

As of Wednesday, November 11th, 2026

$ 397.62

+2.39 +0.60%

Open: 392.72
High: 399.05
Low: 388.44
Volume: 338,839
Previous Close on Tuesday, November 10th, 2026

$ 395.23

-1.38 -0.35%

Open: 393.25
High: 400.00
Low: 388.29
Volume: 29,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 392.72 399.05 388.44 397.62 338,839 +2.39 +0.60
2026-11-10 393.25 400.00 388.29 395.23 29,869 -1.38 -0.35
2026-11-09 385.19 399.50 382.46 396.61 336,639 +20.87 +5.55
2026-11-06 372.24 384.25 370.29 375.74 274,489 -3.22 -0.85
2026-11-05 402.00 405.79 377.65 378.96 428,472 -19.86 -4.98
2026-11-04 400.00 409.60 392.23 398.82 583,679 +11.51 +2.97
2026-11-03 392.38 393.72 384.94 387.31 425,778 -5.07 -1.29
2026-11-02 373.19 394.78 373.19 392.38 347,738 +16.07 +4.27
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 405.79
On 2026-11-05		 370.29
On 2026-11-06		 -1.20 -0.30 405.79
On 2026-11-05		 370.29
On 2026-11-06		 -8.75 388.83
10D 409.60
On 2026-11-04		 349.11
On 2026-10-29		 52.41 15.18 409.60
On 2026-11-04		 370.29
On 2026-11-06		 -9.60 387.03
20D 409.60
On 2026-11-04		 324.89
On 2026-10-15		 71.13 21.79 409.60
On 2026-11-04		 370.29
On 2026-11-06		 -9.60 364.37
WTD 400.00
On 2026-11-10		 382.46
On 2026-11-09		 21.88 5.82 400.00
On 2026-11-10		 388.44
On 2026-11-11		 -2.89 396.49
MTD 409.60
On 2026-11-04		 370.29
On 2026-11-06		 21.31 5.66 409.60
On 2026-11-04		 370.29
On 2026-11-06		 -9.60 390.33
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

370.33 +1.22 +0.33 1,311,070
CSL

Carlisle Companies Incorporated

397.62 +2.39 +0.60 338,839