CSL: Carlisle Companies Incorporated

As of Wednesday, April 29th, 2026

$ 346.65

-10.48 -2.93%

Open: 360.71
High: 361.14
Low: 343.38
Volume: 398,825
Previous Close on Tuesday, April 28th, 2026

$ 357.13

-4.15 -1.15%

Open: 363.07
High: 365.88
Low: 355.22
Volume: 451,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 360.71 361.14 343.38 346.65 398,825 -10.48 -2.93
2026-04-28 363.07 365.88 355.22 357.13 451,999 -4.15 -1.15
2026-04-27 361.19 365.76 352.74 361.28 473,525 +1.21 +0.34
2026-04-24 367.36 393.27 355.14 360.07 1,106,749 -3.63 -1.00
2026-04-23 356.02 367.54 354.22 363.70 569,652 +10.20 +2.89
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
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 393.27
On 2026-04-24		 343.38
On 2026-04-29		 -6.85 -1.94 393.27
On 2026-04-24		 343.38
On 2026-04-29		 -12.69 357.77
10D 393.27
On 2026-04-24		 343.38
On 2026-04-29		 -3.97 -1.13 393.27
On 2026-04-24		 343.38
On 2026-04-29		 -12.69 357.20
20D 393.27
On 2026-04-24		 324.95
On 2026-04-02		 13.03 3.91 393.27
On 2026-04-24		 343.38
On 2026-04-29		 -12.69 350.50
WTD 365.88
On 2026-04-28		 343.38
On 2026-04-29		 -13.42 -3.73 365.88
On 2026-04-28		 343.38
On 2026-04-29		 -6.15 355.02
MTD 393.27
On 2026-04-24		 324.95
On 2026-04-02		 13.03 3.91 393.27
On 2026-04-24		 343.38
On 2026-04-29		 -12.69 350.50
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

172.56 +0.85 +0.50 1,522,457
FDN

First Trust Dow Jones Internet Index

262.29 +2.21 +0.85 445,722
BBD

Banco Bradesco S.A.

3.77 -0.11 -2.84 23,970,363
UAL

United Airlines Holdings Inc.

88.62 -1.79 -1.98 5,819,984
CSL

Carlisle Companies Incorporated

346.65 -10.48 -2.93 398,825