CSL: Carlisle Companies Incorporated

As of Friday, July 17th, 2026

$ 345.39

-7.37 -2.09%

Open: 350.77
High: 358.75
Low: 344.29
Volume: 28,587
Previous Close on Thursday, July 16th, 2026

$ 352.76

+8.66 +2.52%

Open: 340.64
High: 354.82
Low: 340.64
Volume: 378,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 350.77 358.75 344.29 345.39 28,587 -7.37 -2.09
2026-07-16 340.64 354.82 340.64 352.76 378,445 +8.66 +2.52
2026-07-15 336.48 345.13 336.48 344.10 498,494 +5.75 +1.70
2026-07-14 337.83 339.95 329.98 338.35 371,512 +5.15 +1.55
2026-07-13 326.92 334.23 325.82 333.20 907,134 +3.11 +0.94
2026-07-10 330.00 335.01 329.64 330.09 811,575 +0.09 +0.03
2026-07-09 333.65 336.07 329.64 330.00 591,976 -1.00 -0.30
2026-07-08 352.47 356.84 329.78 331.00 758,847 -22.87 -6.46
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 358.75
On 2026-07-17		 325.82
On 2026-07-13		 15.30 4.64 334.23
On 2026-07-13		 334.23
On 2026-07-13		 0.00 342.76
10D 369.80
On 2026-07-07		 325.82
On 2026-07-13		 -21.34 -5.82 369.80
On 2026-07-07		 325.82
On 2026-07-13		 -11.89 342.59
20D 398.97
On 2026-06-29		 325.82
On 2026-07-13		 3.29 0.96 398.97
On 2026-06-29		 325.82
On 2026-07-13		 -18.34 356.24
WTD 358.75
On 2026-07-17		 325.82
On 2026-07-13		 15.30 4.64 334.23
On 2026-07-13		 334.23
On 2026-07-13		 0.00 342.76
MTD 369.93
On 2026-07-01		 325.82
On 2026-07-13		 -17.36 -4.79 369.93
On 2026-07-01		 325.82
On 2026-07-13		 -11.92 346.12
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

345.39 -7.37 -2.09 28,587