CSL: Carlisle Companies Incorporated

As of Tuesday, April 22nd, 2025

$ 355.60

+8.14 +2.34%

Open: 354.60
High: 357.36
Low: 349.44
Volume: 434,387
Previous Close on Monday, April 21st, 2025

$ 347.46

-5.81 -1.64%

Open: 349.01
High: 351.43
Low: 344.43
Volume: 322,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 354.60 357.36 349.44 355.60 434,387 +8.14 +2.34
2025-04-21 349.01 351.43 344.43 347.46 322,993 -5.81 -1.64
2025-04-17 351.76 355.60 349.01 353.27 274,348 +5.04 +1.45
2025-04-16 349.72 355.02 343.79 348.23 454,560 -3.90 -1.11
2025-04-15 353.78 356.69 348.97 352.13 351,851 -2.54 -0.72
2025-04-14 351.71 357.57 345.93 354.67 535,756 +7.07 +2.03
2025-04-11 335.87 348.99 329.82 347.60 684,923 +11.11 +3.30
2025-04-10 332.70 341.57 324.43 336.49 516,738 -6.04 -1.76
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 357.36
On 2025-04-22		 343.79
On 2025-04-16		 0.93 0.26 356.69
On 2025-04-15		 343.79
On 2025-04-16		 -3.62 351.34
10D 357.57
On 2025-04-14		 311.41
On 2025-04-09		 28.48 8.71 346.05
On 2025-04-09		 324.43
On 2025-04-10		 -6.25 345.51
20D 357.57
On 2025-04-14		 311.41
On 2025-04-09		 6.90 1.98 354.57
On 2025-03-25		 311.41
On 2025-04-09		 -12.17 342.83
WTD 357.36
On 2025-04-22		 344.43
On 2025-04-21		 2.33 0.66 351.43
On 2025-04-21		 351.43
On 2025-04-21		 0.00 351.53
MTD 357.57
On 2025-04-14		 311.41
On 2025-04-09		 15.10 4.43 350.32
On 2025-04-02		 311.41
On 2025-04-09		 -11.11 341.87
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

355.60 +8.14 +2.34 434,387