CSL: Carlisle Companies Incorporated
$ 417.63 |
|
+2.58 +0.62% |
Open: | 415.72 |
High: | 418.27 |
Low: | 411.60 |
Volume: | 283,422 |
$ 415.05
-6.30 -1.50%
Open: | 421.35 |
High: | 422.19 |
Low: | 414.70 |
Volume: | 276,501 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 415.72 | 418.27 | 411.60 | 417.63 | 283,422 | +2.58 | +0.62 |
2024-05-16 | 421.35 | 422.19 | 414.70 | 415.05 | 276,501 | -6.30 | -1.50 |
2024-05-15 | 422.60 | 426.67 | 420.20 | 421.35 | 282,479 | +2.43 | +0.58 |
2024-05-14 | 415.39 | 420.32 | 412.37 | 418.92 | 319,847 | +4.23 | +1.02 |
2024-05-13 | 418.46 | 420.53 | 413.90 | 414.69 | 308,769 | -1.94 | -0.47 |
2024-05-10 | 419.19 | 420.60 | 411.59 | 416.63 | 332,107 | -0.98 | -0.23 |
2024-05-09 | 408.49 | 417.86 | 408.49 | 417.61 | 256,513 | +9.12 | +2.23 |
2024-05-08 | 404.00 | 408.92 | 401.74 | 408.49 | 236,779 | +2.94 | +0.72 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 426.67 On 2024-05-15 |
411.60 On 2024-05-17 |
1.00 | 0.24 | 426.67 On 2024-05-15 |
411.60 On 2024-05-17 |
-3.53 | 417.53 |
10D | 426.67 On 2024-05-15 |
400.44 On 2024-05-06 |
19.16 | 4.81 | 426.67 On 2024-05-15 |
411.60 On 2024-05-17 |
-3.53 | 414.14 |
20D | 426.67 On 2024-05-15 |
364.00 On 2024-04-25 |
50.22 | 13.67 | 415.00 On 2024-04-26 |
383.56 On 2024-05-01 |
-7.58 | 400.64 |
WTD | 426.67 On 2024-05-15 |
411.60 On 2024-05-17 |
1.00 | 0.24 | 426.67 On 2024-05-15 |
411.60 On 2024-05-17 |
-3.53 | 417.53 |
MTD | 426.67 On 2024-05-15 |
383.56 On 2024-05-01 |
29.38 | 7.57 | 426.67 On 2024-05-15 |
411.60 On 2024-05-17 |
-3.53 | 409.24 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |