CSL: Carlisle Companies Incorporated

As of Tuesday, October 27th, 2026

$ 348.57

+2.60 +0.75%

Open: 347.51
High: 352.09
Low: 340.06
Volume: 416,178
Previous Close on Monday, October 26th, 2026

$ 345.97

+0.93 +0.27%

Open: 345.60
High: 349.33
Low: 342.88
Volume: 303,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 347.51 352.09 340.06 348.57 416,178 +2.60 +0.75
2026-10-26 345.60 349.33 342.88 345.97 303,683 +0.93 +0.27
2026-10-23 347.94 350.76 341.04 345.04 294,633 -7.56 -2.14
2026-10-22 337.85 353.59 337.85 352.60 419,227 +12.50 +3.68
2026-10-21 342.03 345.79 337.26 340.10 467,133 +0.31 +0.09
2026-10-20 336.81 341.12 331.28 339.79 331,092 +9.32 +2.82
2026-10-19 334.26 335.52 329.19 330.47 354,715 -3.39 -1.02
2026-10-16 335.73 341.87 330.52 333.86 451,605 -1.63 -0.49
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 353.59
On 2026-10-22		 337.26
On 2026-10-21		 8.78 2.58 353.59
On 2026-10-22		 340.06
On 2026-10-27		 -3.83 346.46
10D 353.59
On 2026-10-22		 321.01
On 2026-10-14		 19.72 6.00 353.59
On 2026-10-22		 340.06
On 2026-10-27		 -3.83 339.84
20D 353.59
On 2026-10-22		 312.55
On 2026-10-08		 22.91 7.03 336.00
On 2026-10-02		 312.55
On 2026-10-08		 -6.98 332.00
WTD 352.09
On 2026-10-27		 340.06
On 2026-10-27		 3.53 1.02 349.33
On 2026-10-26		 349.33
On 2026-10-26		 0.00 347.27
MTD 353.59
On 2026-10-22		 312.55
On 2026-10-08		 26.40 8.19 336.00
On 2026-10-02		 312.55
On 2026-10-08		 -6.98 332.52
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
GS

The Goldman Sachs Group, Inc.

911.00 +17.72 +1.98 1,851,623
LDOS

Leidos Holdings Inc.

139.64 -0.22 -0.16 659,388
WM

Waste Management Inc.

231.12 -9.90 -4.11 2,903,917
MLM

Martin Marietta Materials Inc.

503.69 -0.23 -0.05 520,532
CSL

Carlisle Companies Incorporated

348.57 +2.60 +0.75 416,178