CSL: Carlisle Companies Incorporated

As of Wednesday, October 15th, 2025

$ 330.16

-- 0 0%

Open: 330.16
High: 330.16
Low: 330.16
Volume: N/A
Previous Close on Tuesday, October 14th, 2025

$ 330.16

+4.92 +1.51%

Open: 323.66
High: 332.18
Low: 323.66
Volume: 398,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-14 323.66 332.18 323.66 330.16 398,831 +4.92 +1.51
2025-10-13 326.36 327.66 323.41 325.24 327,674 +1.32 +0.41
2025-10-10 322.50 326.67 314.95 323.92 823,317 +1.60 +0.50
2025-10-09 329.50 330.48 320.69 322.32 488,215 -7.81 -2.37
2025-10-08 326.14 331.18 321.71 330.13 471,578 +5.12 +1.58
2025-10-07 329.39 330.40 324.87 325.01 508,757 -3.41 -1.04
2025-10-06 329.14 331.31 320.63 328.42 626,327 +0.37 +0.11
2025-10-03 332.18 333.51 327.61 328.05 635,767 -3.90 -1.17
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 332.18
On 2025-10-14		 314.95
On 2025-10-10		 5.15 1.58 331.18
On 2025-10-08		 314.95
On 2025-10-10		 -4.90 326.35
10D 336.60
On 2025-10-02		 314.95
On 2025-10-10		 1.20 0.36 336.60
On 2025-10-02		 314.95
On 2025-10-10		 -6.43 327.67
20D 346.05
On 2025-09-17		 314.95
On 2025-10-10		 -10.10 -2.97 346.05
On 2025-09-17		 314.95
On 2025-10-10		 -8.99 330.25
WTD 332.18
On 2025-10-14		 323.41
On 2025-10-13		 6.24 1.93 327.66
On 2025-10-13		 327.66
On 2025-10-13		 0.00 327.70
MTD 336.60
On 2025-10-02		 314.95
On 2025-10-10		 1.20 0.36 336.60
On 2025-10-02		 314.95
On 2025-10-10		 -6.43 327.67
As of Tuesday, October 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.33 +2.25 +0.75 532,864
KO

The Coca-Cola Company

67.63 +0.12 +0.17 2,022,536
PFE

Pfizer Inc.

24.48 -0.05 -0.18 10,771,556
VZ

Verizon Communications Inc.

40.43 -0.13 -0.31 3,195,517
VIX

CBOE Volatility Index

19.26 -1.55 -7.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,563.98 +293.52 +0.63 125,176,804
DJTA

Dow Jones Transportation Average

15,569.58 +72.76 +0.47 21,333,809
SPX

S&P 500 Index

6,711.99 +67.68 +1.02
OEX

S&P 100 Index

3,348.47 +37.96 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,915.13 +335.82 +1.37
NYA

NYSE Composite Index

21,685.46 +185.21 +0.86
XAX

NYSE AMEX Composite Index

7,129.05 +64.95 +0.92
RUI

RUSSELL 1000 Index

3,671.31 +37.09 +1.02
RUT

Russell 2000 Index

2,533.27 +37.77 +1.51
RUA

Russell 3000 Index

3,825.05 +39.47 +1.04
VIX

CBOE Volatility Index

19.26 -1.55 -7.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.40 -1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.62 -0.56 -2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.13 -0.90 -4.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,585.56 +158.90 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

330.16 0.00 0.00