CSL: Carlisle Companies Incorporated

As of Monday, May 6th, 2024

$ 398.47

-- 0 0%

Open: 398.47
High: 398.47
Low: 398.47
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 398.47

+3.40 +0.86%

Open: 399.52
High: 403.17
Low: 396.61
Volume: 199,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 399.52 403.17 396.61 398.47 199,523 +3.40 +0.86
2024-05-02 390.58 396.27 386.55 395.07 363,517 +9.89 +2.57
2024-05-01 387.80 393.23 383.56 385.18 443,024 -3.07 -0.79
2024-04-30 395.00 397.83 386.72 388.25 590,995 -8.75 -2.20
2024-04-29 400.11 403.51 396.32 397.00 454,231 -3.56 -0.89
2024-04-26 410.00 415.00 399.87 400.56 681,991 +18.53 +4.85
2024-04-25 370.43 382.92 364.00 382.03 458,361 +6.73 +1.79
2024-04-24 384.00 386.58 374.99 375.30 292,413 -4.03 -1.06
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 403.51
On 2024-04-29		 383.56
On 2024-05-01		 -2.09 -0.52 403.51
On 2024-04-29		 383.56
On 2024-05-01		 -4.94 392.79
10D 415.00
On 2024-04-26		 364.00
On 2024-04-25		 31.06 8.45 415.00
On 2024-04-26		 383.56
On 2024-05-01		 -7.58 387.15
20D 415.00
On 2024-04-26		 364.00
On 2024-04-25		 -0.53 -0.13 403.44
On 2024-04-08		 364.00
On 2024-04-25		 -9.78 382.44
WTD 403.51
On 2024-04-29		 383.56
On 2024-05-01		 -2.09 -0.52 403.51
On 2024-04-29		 383.56
On 2024-05-01		 -4.94 392.79
MTD 403.17
On 2024-05-03		 383.56
On 2024-05-01		 10.22 2.63 393.23
On 2024-05-01		 393.23
On 2024-05-01		 0.00 392.91
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,383,064
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,207,809
PFE

Pfizer Inc.

28.16 +0.35 +1.26 50,519,961
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,290,465
VIX

CBOE Volatility Index

13.46 -0.03 -0.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,851.94 +176.26 +0.46 304,540,891
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,615,364
SPX

S&P 500 Index

5,180.76 +52.97 +1.03
OEX

S&P 100 Index

2,465.55 +26.69 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.94 +166.05 +0.93
XAX

NYSE AMEX Composite Index

4,857.04 +63.76 +1.33
RUI

RUSSELL 1000 Index

2,839.16 +30.16 +1.07
RUT

Russell 2000 Index

2,060.68 +24.95 +1.23
RUA

Russell 3000 Index

2,965.81 +31.73 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.46 -0.03 -0.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.75 -0.23 -1.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.93 -0.20 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.01 -0.26 -1.70
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

398.47 0.00 0.00