CSL: Carlisle Companies Incorporated

As of Tuesday, March 11th, 2025

$ 330.65

-4.91 -1.46%

Open: 335.29
High: 337.89
Low: 328.98
Volume: 530,823
Previous Close on Monday, March 10th, 2025

$ 335.56

-0.58 -0.17%

Open: 332.97
High: 338.98
Low: 332.42
Volume: 498,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 335.29 337.89 328.98 330.65 530,823 -4.91 -1.46
2025-03-10 332.97 338.98 332.42 335.56 498,076 -0.58 -0.17
2025-03-07 333.14 338.76 328.09 336.14 348,477 +1.74 +0.52
2025-03-06 333.76 336.41 329.43 334.40 393,564 -2.51 -0.75
2025-03-05 330.97 338.87 328.48 336.91 438,635 +10.06 +3.08
2025-03-04 327.41 332.92 321.93 326.85 440,282 -6.16 -1.85
2025-03-03 341.70 343.71 330.65 333.01 338,030 -7.75 -2.27
2025-02-28 336.61 341.56 336.34 340.76 587,720 +5.65 +1.69
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 338.98
On 2025-03-10		 328.09
On 2025-03-07		 3.80 1.16 338.87
On 2025-03-05		 328.09
On 2025-03-07		 -3.18 334.73
10D 343.71
On 2025-03-03		 321.93
On 2025-03-04		 -8.65 -2.55 343.71
On 2025-03-03		 321.93
On 2025-03-04		 -6.34 334.78
20D 362.69
On 2025-02-13		 321.93
On 2025-03-04		 -23.92 -6.75 362.69
On 2025-02-13		 321.93
On 2025-03-04		 -11.24 341.68
WTD 338.98
On 2025-03-10		 328.98
On 2025-03-11		 -5.49 -1.63 338.98
On 2025-03-10		 328.98
On 2025-03-11		 -2.95 333.11
MTD 343.71
On 2025-03-03		 321.93
On 2025-03-04		 -10.11 -2.97 343.71
On 2025-03-03		 321.93
On 2025-03-04		 -6.34 333.36
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

265.74 -2.53 -0.94 215,973
CSL

Carlisle Companies Incorporated

330.65 -4.91 -1.46 530,823