CSL: Carlisle Companies Incorporated

As of Tuesday, November 4th, 2025

$ 326.94

+1.37 +0.42%

Open: 325.00
High: 327.31
Low: 321.30
Volume: 354,759
Previous Close on Monday, November 3rd, 2025

$ 325.57

+0.52 +0.16%

Open: 323.69
High: 332.30
Low: 322.79
Volume: 590,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 325.00 327.31 321.30 326.94 354,759 +1.37 +0.42
2025-11-03 323.69 332.30 322.79 325.57 590,983 +0.52 +0.16
2025-10-31 323.32 326.34 320.84 325.05 946,134 -0.58 -0.18
2025-10-30 322.23 338.77 320.78 325.63 1,141,614 -5.60 -1.69
2025-10-29 346.00 349.93 329.38 331.23 862,353 -9.26 -2.72
2025-10-28 337.73 343.88 336.71 340.49 345,765 +1.90 +0.56
2025-10-27 340.79 341.14 335.82 338.59 411,245 -0.42 -0.12
2025-10-24 342.26 345.01 338.50 339.01 276,558 +0.51 +0.15
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 349.93
On 2025-10-29		 320.78
On 2025-10-30		 -13.55 -3.98 349.93
On 2025-10-29		 320.78
On 2025-10-30		 -8.33 326.88
10D 349.93
On 2025-10-29		 320.78
On 2025-10-30		 -8.31 -2.48 349.93
On 2025-10-29		 320.78
On 2025-10-30		 -8.33 332.27
20D 349.93
On 2025-10-29		 314.95
On 2025-10-10		 1.93 0.59 349.93
On 2025-10-29		 320.78
On 2025-10-30		 -8.33 329.67
WTD 332.30
On 2025-11-03		 321.30
On 2025-11-04		 1.89 0.58 332.30
On 2025-11-03		 321.30
On 2025-11-04		 -3.31 326.26
MTD 332.30
On 2025-11-03		 321.30
On 2025-11-04		 1.89 0.58 332.30
On 2025-11-03		 321.30
On 2025-11-04		 -3.31 326.26
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
KOS

Kosmos Energy Ltd.

1.48 0.00 0.00 5,768,963
DDD

3D Systems Corporation

2.62 -0.14 -5.07 3,400,436
PHM

PulteGroup, Inc.

119.64 +0.88 +0.74 1,649,504
CSL

Carlisle Companies Incorporated

326.94 +1.37 +0.42 354,759