CSL: Carlisle Companies Incorporated

As of Wednesday, August 6th, 2025

$ 361.26

-- 0 0%

Open: 361.26
High: 361.26
Low: 361.26
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 361.26

+3.06 +0.85%

Open: 358.22
High: 364.75
Low: 356.50
Volume: 653,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 358.22 364.75 356.50 361.26 653,221 +3.06 +0.85
2025-08-04 352.11 359.78 347.62 358.20 617,235 +5.68 +1.61
2025-08-01 350.71 353.24 344.41 352.52 975,100 -2.19 -0.62
2025-07-31 372.80 383.00 351.22 354.71 1,276,061 -55.86 -13.61
2025-07-30 421.92 423.40 408.61 410.57 670,367 -13.70 -3.23
2025-07-29 429.05 430.49 422.88 424.27 418,345 -3.29 -0.77
2025-07-28 435.58 435.92 423.80 427.56 391,882 -7.55 -1.74
2025-07-25 431.67 435.74 428.14 435.11 323,956 +5.57 +1.30
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 423.40
On 2025-07-30		 344.41
On 2025-08-01		 -63.01 -14.85 423.40
On 2025-07-30		 344.41
On 2025-08-01		 -18.66 367.45
10D 435.92
On 2025-07-28		 344.41
On 2025-08-01		 -57.56 -13.74 435.92
On 2025-07-28		 344.41
On 2025-08-01		 -20.99 397.82
20D 435.92
On 2025-07-28		 344.41
On 2025-08-01		 -39.40 -9.83 435.92
On 2025-07-28		 344.41
On 2025-08-01		 -20.99 403.36
WTD 364.75
On 2025-08-05		 347.62
On 2025-08-04		 8.74 2.48 359.78
On 2025-08-04		 359.78
On 2025-08-04		 0.00 359.73
MTD 364.75
On 2025-08-05		 344.41
On 2025-08-01		 6.55 1.85 353.24
On 2025-08-01		 353.24
On 2025-08-01		 0.00 357.33
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.45 +1.33 +0.49 1,585,061
KO

The Coca-Cola Company

69.70 +0.65 +0.94 5,125,623
PFE

Pfizer Inc.

24.08 -0.67 -2.71 37,711,695
VZ

Verizon Communications Inc.

42.73 +0.06 +0.13 8,161,029
VIX

CBOE Volatility Index

16.61 -1.25 -7.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,253.06 +141.32 +0.32 323,312,861
DJTA

Dow Jones Transportation Average

15,547.08 +112.62 +0.73 102,284,075
SPX

S&P 500 Index

6,347.09 +47.90 +0.76
OEX

S&P 100 Index

3,140.67 +32.16 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,297.67 +279.11 +1.21
NYA

NYSE Composite Index

20,500.61 +43.51 +0.21
XAX

NYSE AMEX Composite Index

6,175.40 +44.26 +0.72
RUI

RUSSELL 1000 Index

3,471.32 +24.39 +0.71
RUT

Russell 2000 Index

2,220.42 -5.25 -0.24
RUA

Russell 3000 Index

3,604.83 +23.92 +0.67
VIX

CBOE Volatility Index

16.61 -1.25 -7.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 -0.23 -1.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.51 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.32 -0.71 -3.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,711.18 +164.68 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

361.26 0.00 0.00