CSL: Carlisle Companies Incorporated
$ 379.20 |
|
+2.20 +0.58% |
|
| Open: | 375.77 |
| High: | 384.12 |
| Low: | 374.97 |
| Volume: | 408,039 |
$ 377.00
+2.00 +0.53%
| Open: | 375.09 |
| High: | 380.00 |
| Low: | 373.64 |
| Volume: | 402,811 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 375.77 | 384.12 | 374.97 | 379.20 | 408,039 | +2.20 | +0.58 |
| 2025-04-28 | 375.09 | 380.00 | 373.64 | 377.00 | 402,811 | +2.00 | +0.53 |
| 2025-04-25 | 379.10 | 380.54 | 372.46 | 375.00 | 558,476 | -6.39 | -1.68 |
| 2025-04-24 | 360.09 | 384.15 | 355.09 | 381.39 | 819,222 | +21.57 | +5.99 |
| 2025-04-23 | 364.15 | 368.27 | 359.53 | 359.82 | 556,223 | +4.22 | +1.19 |
| 2025-04-22 | 354.60 | 357.36 | 349.44 | 355.60 | 434,387 | +8.14 | +2.34 |
| 2025-04-21 | 349.01 | 351.43 | 344.43 | 347.46 | 322,993 | -5.81 | -1.64 |
| 2025-04-17 | 351.76 | 355.60 | 349.01 | 353.27 | 274,348 | +5.04 | +1.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 384.15 On 2025-04-24 |
355.09 On 2025-04-24 |
23.60 | 6.64 | 384.15 On 2025-04-24 |
372.46 On 2025-04-25 |
-3.04 | 374.48 |
| 10D | 384.15 On 2025-04-24 |
343.79 On 2025-04-16 |
24.53 | 6.92 | 356.69 On 2025-04-15 |
343.79 On 2025-04-16 |
-3.62 | 362.91 |
| 20D | 384.15 On 2025-04-24 |
311.41 On 2025-04-09 |
38.70 | 11.37 | 350.32 On 2025-04-02 |
311.41 On 2025-04-09 |
-11.11 | 350.02 |
| WTD | 384.12 On 2025-04-29 |
373.64 On 2025-04-28 |
4.20 | 1.12 | 380.00 On 2025-04-28 |
380.00 On 2025-04-28 |
0.00 | 378.10 |
| MTD | 384.15 On 2025-04-24 |
311.41 On 2025-04-09 |
38.70 | 11.37 | 350.32 On 2025-04-02 |
311.41 On 2025-04-09 |
-11.11 | 350.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |