CSL: Carlisle Companies Incorporated

As of Friday, September 12th, 2025

$ 365.66

-26.40 -6.73%

Open: 389.90
High: 393.19
Low: 363.35
Volume: 915,774
Previous Close on Thursday, September 11th, 2025

$ 392.06

+14.21 +3.76%

Open: 379.94
High: 395.77
Low: 377.90
Volume: 480,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 389.90 393.19 363.35 365.66 915,774 -26.40 -6.73
2025-09-11 379.94 395.77 377.90 392.06 480,901 +14.21 +3.76
2025-09-10 384.11 388.74 376.00 377.85 454,318 -4.37 -1.14
2025-09-09 389.10 390.33 379.73 382.22 384,034 -10.44 -2.66
2025-09-08 394.67 398.95 388.65 392.66 292,455 -3.54 -0.89
2025-09-05 395.00 402.45 394.50 396.20 351,048 +4.23 +1.08
2025-09-04 383.61 391.99 373.60 391.97 412,281 +16.54 +4.41
2025-09-03 377.48 382.25 374.18 375.43 301,305 -3.06 -0.81
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 398.95
On 2025-09-08		 363.35
On 2025-09-12		 -30.54 -7.71 398.95
On 2025-09-08		 363.35
On 2025-09-12		 -8.92 382.09
10D 402.45
On 2025-09-05		 363.35
On 2025-09-12		 -20.67 -5.35 402.45
On 2025-09-05		 363.35
On 2025-09-12		 -9.71 383.84
20D 402.45
On 2025-09-05		 363.35
On 2025-09-12		 -25.54 -6.53 402.45
On 2025-09-05		 363.35
On 2025-09-12		 -9.71 385.50
WTD 398.95
On 2025-09-08		 363.35
On 2025-09-12		 -30.54 -7.71 398.95
On 2025-09-08		 363.35
On 2025-09-12		 -8.92 382.09
MTD 402.45
On 2025-09-05		 363.35
On 2025-09-12		 -20.23 -5.24 402.45
On 2025-09-05		 363.35
On 2025-09-12		 -9.71 383.62
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AOS

A. O. Smith Corporation

72.57 -1.73 -2.33 766,306
LDOS

Leidos Holdings Inc.

183.86 -1.27 -0.69 539,541
PHM

PulteGroup, Inc.

137.10 -1.56 -1.13 1,265,881
VVV

Valvoline Inc.

40.47 -0.08 -0.20 1,224,420
CSL

Carlisle Companies Incorporated

365.66 -26.40 -6.73 915,774