CSL: Carlisle Companies Incorporated

As of Wednesday, July 29th, 2026

$ 334.54

-13.18 -3.79%

Open: 342.50
High: 342.50
Low: 320.23
Volume: 1,107,262
Previous Close on Tuesday, July 28th, 2026

$ 347.72

+7.06 +2.07%

Open: 345.37
High: 352.78
Low: 344.19
Volume: 41,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 342.50 342.50 320.23 334.54 1,107,261 -13.18 -3.79
2026-07-28 345.37 352.78 344.19 347.72 41,455 +7.06 +2.07
2026-07-27 342.15 349.24 338.80 340.66 470,016 +4.62 +1.37
2026-07-24 331.86 341.07 331.86 336.04 319,732 +4.49 +1.35
2026-07-23 324.00 334.13 321.01 331.55 558,186 +3.77 +1.15
2026-07-22 325.27 328.99 321.79 327.78 439,643 +5.17 +1.60
2026-07-21 326.23 328.59 322.22 322.61 515,569 -4.70 -1.44
2026-07-20 341.79 347.63 325.62 327.31 538,479 -18.08 -5.23
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 352.78
On 2026-07-28		 320.23
On 2026-07-29		 6.76 2.06 352.78
On 2026-07-28		 320.23
On 2026-07-29		 -9.23 338.10
10D 358.75
On 2026-07-17		 320.23
On 2026-07-29		 -9.56 -2.78 358.75
On 2026-07-17		 320.23
On 2026-07-29		 -10.74 336.64
20D 369.93
On 2026-07-01		 320.23
On 2026-07-29		 -28.21 -7.78 369.93
On 2026-07-01		 320.23
On 2026-07-29		 -13.43 341.09
WTD 352.78
On 2026-07-28		 320.23
On 2026-07-29		 -1.50 -0.45 352.78
On 2026-07-28		 320.23
On 2026-07-29		 -9.23 340.97
MTD 369.93
On 2026-07-01		 320.23
On 2026-07-29		 -28.21 -7.78 369.93
On 2026-07-01		 320.23
On 2026-07-29		 -13.43 341.09
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

67.28 -4.31 -6.02 1,619,957
VST

Vistra Energy Corp.

142.81 -5.83 -3.92 4,847,691
REG

Regency Centers Corporation

81.11 +0.14 +0.17 1,792,913
POST

Post Holdings Inc.

97.53 +3.21 +3.40 861,108
CSL

Carlisle Companies Incorporated

334.54 -13.18 -3.79 1,107,262