CSL: Carlisle Companies Incorporated

As of Friday, June 12th, 2026

$ 343.77

+2.78 +0.82%

Open: 345.95
High: 350.42
Low: 342.80
Volume: 254,816
Previous Close on Thursday, June 11th, 2026

$ 340.99

+13.17 +4.02%

Open: 332.71
High: 342.26
Low: 327.98
Volume: 34,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 345.95 350.42 342.80 343.77 254,816 +2.78 +0.82
2026-06-11 332.71 342.26 327.98 340.99 34,785 +13.17 +4.02
2026-06-10 345.89 348.92 327.75 327.82 418,625 -19.86 -5.71
2026-06-09 341.71 350.60 341.66 347.68 303,428 +9.59 +2.84
2026-06-08 350.37 350.37 337.77 338.09 371,379 -7.89 -2.28
2026-06-05 341.24 348.00 341.24 345.98 234,461 +3.39 +0.99
2026-06-04 347.37 348.95 340.01 342.59 250,892 -0.31 -0.09
2026-06-03 342.34 347.00 341.53 342.90 341,149 -1.34 -0.39
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 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -2.21 -0.64 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 339.67
10D 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -1.04 -0.30 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 341.28
20D 350.60
On 2026-06-09		 321.25
On 2026-05-20		 -4.18 -1.20 346.02
On 2026-05-15		 321.25
On 2026-05-20		 -7.16 338.57
WTD 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -2.21 -0.64 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 339.67
MTD 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -1.04 -0.30 350.60
On 2026-06-09		 327.75
On 2026-06-10		 -6.52 341.28
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

14.84 +0.13 +0.88 39,372,238
PII

Polaris Inc.

70.93 +1.54 +2.22 592,286
REG

Regency Centers Corporation

80.28 -0.41 -0.51 1,351,557
POST

Post Holdings Inc.

93.14 -0.03 -0.03 654,369
CSL

Carlisle Companies Incorporated

343.77 +2.78 +0.82 254,816