CSL: Carlisle Companies Incorporated

As of Friday, March 13th, 2026

$ 341.40

-1.98 -0.58%

Open: 347.11
High: 348.31
Low: 339.19
Volume: 417,368
Previous Close on Thursday, March 12th, 2026

$ 343.38

-9.61 -2.72%

Open: 347.48
High: 352.61
Low: 341.94
Volume: 533,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 347.11 348.31 339.19 341.40 417,368 -1.98 -0.58
2026-03-12 347.48 352.61 341.94 343.38 533,463 -9.61 -2.72
2026-03-11 351.21 353.62 345.30 352.99 416,098 +0.09 +0.03
2026-03-10 350.56 359.80 346.00 352.90 583,698 -0.04 -0.01
2026-03-09 353.35 358.96 337.56 352.94 762,449 -1.62 -0.46
2026-03-06 364.87 365.52 350.69 354.56 451,905 -20.22 -5.40
2026-03-05 384.69 389.86 372.14 374.78 282,223 -14.42 -3.71
2026-03-04 390.32 393.61 382.35 389.20 217,784 +0.44 +0.11
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 359.80
On 2026-03-10		 337.56
On 2026-03-09		 -13.16 -3.71 359.80
On 2026-03-10		 339.19
On 2026-03-13		 -5.73 348.72
10D 394.82
On 2026-03-02		 337.56
On 2026-03-09		 -53.37 -13.52 394.82
On 2026-03-02		 337.56
On 2026-03-09		 -14.50 364.46
20D 424.45
On 2026-02-13		 337.56
On 2026-03-09		 -75.15 -18.04 424.45
On 2026-02-13		 337.56
On 2026-03-09		 -20.47 383.83
WTD 359.80
On 2026-03-10		 337.56
On 2026-03-09		 -13.16 -3.71 359.80
On 2026-03-10		 339.19
On 2026-03-13		 -5.73 348.72
MTD 394.82
On 2026-03-02		 337.56
On 2026-03-09		 -53.37 -13.52 394.82
On 2026-03-02		 337.56
On 2026-03-09		 -14.50 364.46
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

341.40 -1.98 -0.58 417,368