CSL: Carlisle Companies Incorporated

As of Friday, June 26th, 2026

$ 388.40

-- 0 0%

Open: 388.40
High: 388.40
Low: 388.40
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 388.40

+9.87 +2.61%

Open: 384.98
High: 397.16
Low: 384.20
Volume: 432,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 384.98 397.16 384.20 388.40 432,872 +9.87 +2.61
2026-06-24 357.77 378.98 356.54 378.53 510,279 +25.65 +7.27
2026-06-23 354.76 358.75 351.21 352.88 292,148 -8.08 -2.24
2026-06-22 357.38 365.95 355.00 360.96 41,057 0.00 0.00
2026-06-18 349.91 367.26 347.90 360.96 813,174 +18.86 +5.51
2026-06-17 354.94 363.80 341.00 342.10 439,796 -14.68 -4.11
2026-06-16 355.22 360.03 351.62 356.78 252,924 +3.23 +0.91
2026-06-15 352.34 359.55 352.34 353.55 384,912 +9.78 +2.84
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 397.16
On 2026-06-25		 347.90
On 2026-06-18		 46.30 13.53 367.26
On 2026-06-18		 351.21
On 2026-06-23		 -4.37 368.35
10D 397.16
On 2026-06-25		 327.98
On 2026-06-11		 60.58 18.48 367.26
On 2026-06-18		 351.21
On 2026-06-23		 -4.37 357.89
20D 397.16
On 2026-06-25		 327.75
On 2026-06-10		 43.77 12.70 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 349.72
WTD 397.16
On 2026-06-25		 351.21
On 2026-06-23		 27.44 7.60 365.95
On 2026-06-22		 351.21
On 2026-06-23		 -4.03 370.19
MTD 397.16
On 2026-06-25		 327.75
On 2026-06-10		 43.59 12.64 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 350.39
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.20 -2.16 -0.58 2,427,671
KO

The Coca-Cola Company

82.17 +1.75 +2.18 8,810,268
PFE

Pfizer Inc.

24.22 +0.55 +2.30 24,729,199
VZ

Verizon Communications Inc.

46.55 +0.48 +1.03 8,737,781
VIX

CBOE Volatility Index

18.79 -0.10 -0.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,927.56 +6.94 +0.01 354,969,604
DJTA

Dow Jones Transportation Average

21,892.64 -39.83 -0.18 42,894,159
SPX

S&P 500 Index

7,362.05 +4.56 +0.06
OEX

S&P 100 Index

3,596.10 +13.30 +0.37
NDX

NASDAQ 100 Index

29,197.49 -242.84 -0.82
NYA

NYSE Composite Index

23,664.61 +53.88 +0.23
XAX

NYSE AMEX Composite Index

7,839.73 +29.76 +0.38
RUI

RUSSELL 1000 Index

4,015.82 +5.63 +0.14
RUT

Russell 2000 Index

2,997.97 -9.89 -0.33
RUA

Russell 3000 Index

4,199.60 +4.93 +0.12
VIX

CBOE Volatility Index

18.79 -0.10 -0.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.30 -0.03 -0.15
 
Recent
Ticker Last Chg %Chg Volume
MSGS

Madison Square Garden Sports Corp.

378.73 0.00 0.00
CSGP

CoStar Group Inc.

28.64 0.00 0.00
NGVT

Ingevity Corp.

74.17 0.00 0.00
CSL

Carlisle Companies Incorporated

388.40 0.00 0.00