CSL: Carlisle Companies Incorporated

As of Wednesday, April 22nd, 2026

$ 353.50

-4.08 -1.14%

Open: 354.50
High: 362.08
Low: 350.37
Volume: 378,525
Previous Close on Tuesday, April 21st, 2026

$ 357.58

-5.57 -1.53%

Open: 362.97
High: 369.67
Low: 355.41
Volume: 251,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 354.50 362.08 350.37 353.50 378,525 -4.08 -1.14
2026-04-21 362.97 369.67 355.41 357.58 251,047 -5.57 -1.53
2026-04-20 359.84 364.62 354.63 363.15 377,768 +1.45 +0.40
2026-04-17 348.18 367.48 348.18 361.70 429,867 +14.44 +4.16
2026-04-16 350.89 355.49 344.72 347.26 407,822 -3.36 -0.96
2026-04-15 354.49 355.13 347.97 350.62 381,044 -7.09 -1.98
2026-04-14 356.80 361.26 352.28 357.71 329,992 +0.88 +0.25
2026-04-13 347.06 357.19 342.55 356.83 302,927 +7.56 +2.16
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 369.67
On 2026-04-21		 344.72
On 2026-04-16		 2.88 0.82 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 356.64
10D 369.67
On 2026-04-21		 339.63
On 2026-04-09		 9.65 2.81 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 354.81
20D 369.67
On 2026-04-21		 324.44
On 2026-03-30		 13.63 4.01 346.99
On 2026-03-25		 324.44
On 2026-03-30		 -6.50 343.99
WTD 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -8.20 -2.27 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 358.08
MTD 369.67
On 2026-04-21		 324.95
On 2026-04-02		 19.88 5.96 369.67
On 2026-04-21		 350.37
On 2026-04-22		 -5.22 348.08
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

353.50 -4.08 -1.14 378,525