CSL: Carlisle Companies Incorporated

As of Friday, July 10th, 2026

$ 330.09

+0.09 +0.03%

Open: 330.00
High: 335.01
Low: 329.64
Volume: 811,575
Previous Close on Thursday, July 9th, 2026

$ 330.00

-1.00 -0.30%

Open: 333.65
High: 336.07
Low: 329.64
Volume: 591,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 330.00 335.01 329.64 330.09 811,575 +0.09 +0.03
2026-07-09 333.65 336.07 329.64 330.00 591,976 -1.00 -0.30
2026-07-08 352.47 356.84 329.78 331.00 758,847 -22.87 -6.46
2026-07-07 366.01 369.80 348.49 353.87 655,637 -13.28 -3.62
2026-07-06 365.01 369.80 361.36 367.15 536,844 +0.42 +0.11
2026-07-02 361.78 367.27 358.56 366.73 503,642 +5.88 +1.63
2026-07-01 369.93 369.93 352.21 360.85 681,803 -1.90 -0.52
2026-06-30 379.85 382.62 360.62 362.75 912,219 -15.72 -4.15
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 369.80
On 2026-07-07		 329.64
On 2026-07-10		 -36.64 -9.99 369.80
On 2026-07-07		 329.64
On 2026-07-10		 -10.86 342.42
10D 398.97
On 2026-06-29		 329.64
On 2026-07-10		 -58.31 -15.01 398.97
On 2026-06-29		 329.64
On 2026-07-10		 -17.38 356.93
20D 398.97
On 2026-06-29		 327.98
On 2026-06-11		 2.27 0.69 398.97
On 2026-06-29		 329.64
On 2026-07-10		 -17.38 357.41
WTD 369.80
On 2026-07-07		 329.64
On 2026-07-10		 -36.64 -9.99 369.80
On 2026-07-07		 329.64
On 2026-07-10		 -10.86 342.42
MTD 369.93
On 2026-07-01		 329.64
On 2026-07-10		 -32.66 -9.00 369.93
On 2026-07-01		 329.64
On 2026-07-10		 -10.89 348.53
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

330.09 +0.09 +0.03 811,575