CSL: Carlisle Companies Incorporated

As of Tuesday, October 28th, 2025

$ 340.49

+1.90 +0.56%

Open: 337.73
High: 343.88
Low: 336.71
Volume: 345,765
Previous Close on Monday, October 27th, 2025

$ 338.59

-0.42 -0.12%

Open: 340.79
High: 341.14
Low: 335.82
Volume: 411,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 337.73 343.88 336.71 340.49 345,765 +1.90 +0.56
2025-10-27 340.79 341.14 335.82 338.59 411,245 -0.42 -0.12
2025-10-24 342.26 345.01 338.50 339.01 276,558 +0.51 +0.15
2025-10-23 331.60 339.52 331.60 338.50 699,534 +6.78 +2.04
2025-10-22 333.53 338.40 328.75 331.72 425,352 -3.53 -1.05
2025-10-21 329.32 337.66 327.69 335.25 331,658 +5.93 +1.80
2025-10-20 325.56 331.69 324.77 329.32 248,710 +5.45 +1.68
2025-10-17 321.78 325.12 320.54 323.87 429,993 +4.78 +1.50
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 345.01
On 2025-10-24		 328.75
On 2025-10-22		 5.24 1.56 345.01
On 2025-10-24		 335.82
On 2025-10-27		 -2.67 337.66
10D 345.01
On 2025-10-24		 318.92
On 2025-10-16		 10.33 3.13 334.35
On 2025-10-16		 320.54
On 2025-10-17		 -4.13 332.72
20D 345.01
On 2025-10-24		 314.95
On 2025-10-10		 11.53 3.50 336.60
On 2025-10-02		 314.95
On 2025-10-10		 -6.43 330.20
WTD 343.88
On 2025-10-28		 335.82
On 2025-10-27		 1.48 0.44 341.14
On 2025-10-27		 341.14
On 2025-10-27		 0.00 339.54
MTD 345.01
On 2025-10-24		 314.95
On 2025-10-10		 11.53 3.50 336.60
On 2025-10-02		 314.95
On 2025-10-10		 -6.43 330.20
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
AOS

A. O. Smith Corporation

66.84 -1.77 -2.58 3,248,698
LDOS

Leidos Holdings Inc.

187.81 -1.30 -0.69 577,194
PHM

PulteGroup, Inc.

120.74 +0.44 +0.37 2,354,181
VVV

Valvoline Inc.

33.71 +0.12 +0.36 1,247,421
CSL

Carlisle Companies Incorporated

340.49 +1.90 +0.56 345,765