CSL: Carlisle Companies Incorporated
$ 424.27 |
|
-- 0 0% |
Open: | 424.27 |
High: | 424.27 |
Low: | 424.27 |
Volume: | N/A |
$ 424.27
-3.29 -0.77%
Open: | 429.05 |
High: | 430.49 |
Low: | 422.88 |
Volume: | 418,345 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 429.05 | 430.49 | 422.88 | 424.27 | 418,345 | -3.29 | -0.77 |
2025-07-28 | 435.58 | 435.92 | 423.80 | 427.56 | 391,882 | -7.55 | -1.74 |
2025-07-25 | 431.67 | 435.74 | 428.14 | 435.11 | 323,956 | +5.57 | +1.30 |
2025-07-24 | 425.08 | 431.02 | 417.48 | 429.54 | 394,794 | +5.08 | +1.20 |
2025-07-23 | 423.22 | 429.80 | 420.66 | 424.46 | 383,119 | +5.64 | +1.35 |
2025-07-22 | 406.47 | 420.35 | 405.74 | 418.82 | 465,083 | +13.84 | +3.42 |
2025-07-21 | 412.32 | 414.03 | 404.81 | 404.98 | 288,598 | -4.61 | -1.13 |
2025-07-18 | 409.05 | 410.83 | 404.87 | 409.59 | 307,379 | +2.62 | +0.64 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 435.92 On 2025-07-28 |
417.48 On 2025-07-24 |
5.45 | 1.30 | 435.92 On 2025-07-28 |
422.88 On 2025-07-29 |
-2.99 | 428.19 |
10D | 435.92 On 2025-07-28 |
386.76 On 2025-07-16 |
25.69 | 6.45 | 435.92 On 2025-07-28 |
422.88 On 2025-07-29 |
-2.99 | 417.55 |
20D | 435.92 On 2025-07-28 |
368.00 On 2025-07-01 |
50.87 | 13.62 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 410.57 |
WTD | 435.92 On 2025-07-28 |
422.88 On 2025-07-29 |
-10.84 | -2.49 | 435.92 On 2025-07-28 |
422.88 On 2025-07-29 |
-2.99 | 425.92 |
MTD | 435.92 On 2025-07-28 |
368.00 On 2025-07-01 |
50.87 | 13.62 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 410.57 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |