CSL: Carlisle Companies Incorporated

As of Friday, June 13th, 2025

$ 356.94

-9.93 -2.71%

Open: 360.77
High: 363.49
Low: 354.40
Volume: 377,730
Previous Close on Thursday, June 12th, 2025

$ 366.87

-1.92 -0.52%

Open: 366.23
High: 370.02
Low: 361.26
Volume: 355,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 360.77 363.49 354.40 356.94 377,730 -9.93 -2.71
2025-06-12 366.23 370.02 361.26 366.87 355,315 -1.92 -0.52
2025-06-11 380.50 380.50 368.15 368.79 294,052 -9.53 -2.52
2025-06-10 379.62 382.91 377.44 378.32 359,180 -0.87 -0.23
2025-06-09 380.63 382.45 378.40 379.19 464,706 +1.23 +0.33
2025-06-06 380.98 386.44 376.00 377.96 315,833 -0.72 -0.19
2025-06-05 382.00 382.83 378.37 378.68 265,340 -3.20 -0.84
2025-06-04 379.77 383.87 379.24 381.88 383,506 +3.55 +0.94
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 382.91
On 2025-06-10		 354.40
On 2025-06-13		 -21.02 -5.56 382.91
On 2025-06-10		 354.40
On 2025-06-13		 -7.45 370.02
10D 386.44
On 2025-06-06		 354.40
On 2025-06-13		 -23.24 -6.11 386.44
On 2025-06-06		 354.40
On 2025-06-13		 -8.29 373.92
20D 408.93
On 2025-05-16		 354.40
On 2025-06-13		 -43.94 -10.96 408.93
On 2025-05-16		 354.40
On 2025-06-13		 -13.33 383.84
WTD 382.91
On 2025-06-10		 354.40
On 2025-06-13		 -21.02 -5.56 382.91
On 2025-06-10		 354.40
On 2025-06-13		 -7.45 370.02
MTD 386.44
On 2025-06-06		 354.40
On 2025-06-13		 -23.24 -6.11 386.44
On 2025-06-06		 354.40
On 2025-06-13		 -8.29 373.92
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ACM

AECOM

111.99 -0.14 -0.12 574,944
VVV

Valvoline Inc.

35.38 -1.07 -2.94 2,713,590
CSX

CSX Corp.

32.12 -0.27 -0.83 9,032,479
CSL

Carlisle Companies Incorporated

356.94 -9.93 -2.71 377,730