CSL: Carlisle Companies Incorporated

As of Monday, March 16th, 2026

$ 334.72

-6.68 -1.96%

Open: 345.22
High: 348.24
Low: 333.33
Volume: 446,678
Previous Close on Friday, March 13th, 2026

$ 341.40

-1.98 -0.58%

Open: 347.11
High: 348.31
Low: 339.19
Volume: 417,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 345.22 348.24 333.33 334.72 446,678 -6.68 -1.96
2026-03-13 347.11 348.31 339.19 341.40 417,368 -1.98 -0.58
2026-03-12 347.48 352.61 341.94 343.38 533,463 -9.61 -2.72
2026-03-11 351.21 353.62 345.30 352.99 416,098 +0.09 +0.03
2026-03-10 350.56 359.80 346.00 352.90 583,698 -0.04 -0.01
2026-03-09 353.35 358.96 337.56 352.94 762,449 -1.62 -0.46
2026-03-06 364.87 365.52 350.69 354.56 451,905 -20.22 -5.40
2026-03-05 384.69 389.86 372.14 374.78 282,223 -14.42 -3.71
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 359.80
On 2026-03-10		 333.33
On 2026-03-16		 -18.22 -5.16 359.80
On 2026-03-10		 333.33
On 2026-03-16		 -7.36 345.08
10D 393.61
On 2026-03-04		 333.33
On 2026-03-16		 -59.01 -14.99 393.61
On 2026-03-04		 333.33
On 2026-03-16		 -15.31 358.56
20D 417.56
On 2026-02-20		 333.33
On 2026-03-16		 -74.32 -18.17 417.56
On 2026-02-20		 333.33
On 2026-03-16		 -20.17 380.12
WTD 348.24
On 2026-03-16		 333.33
On 2026-03-16		 -6.68 -1.96 -- -- -- 334.72
MTD 394.82
On 2026-03-02		 333.33
On 2026-03-16		 -60.05 -15.21 394.82
On 2026-03-02		 333.33
On 2026-03-16		 -15.57 361.76
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

187.23 +0.76 +0.41 393,254
WM

Waste Management Inc.

236.96 -1.57 -0.66 2,086,195
CSL

Carlisle Companies Incorporated

334.72 -6.68 -1.96 446,678