CSL: Carlisle Companies Incorporated

As of Wednesday, April 24th, 2024

$ 379.33

-- 0 0%

Open: 379.33
High: 379.33
Low: 379.33
Volume: N/A
Previous Close on Tuesday, April 23rd, 2024

$ 379.33

+9.04 +2.44%

Open: 372.37
High: 379.66
Low: 372.36
Volume: 195,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 372.37 379.66 372.36 379.33 195,150 +9.04 +2.44
2024-04-22 369.76 374.28 367.96 370.29 166,274 +2.88 +0.78
2024-04-19 368.61 371.05 365.24 367.41 200,255 0.00 0.00
2024-04-18 371.57 373.45 365.79 367.41 264,577 -1.43 -0.39
2024-04-17 375.91 375.91 368.16 368.84 254,886 -5.40 -1.44
2024-04-16 371.68 376.45 369.34 374.24 211,840 +1.12 +0.30
2024-04-15 376.87 380.55 371.54 373.12 211,897 -0.02 -0.01
2024-04-12 374.24 379.35 371.65 373.14 293,189 -4.50 -1.19
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 379.66
On 2024-04-23		 365.24
On 2024-04-19		 5.09 1.36 375.91
On 2024-04-17		 365.24
On 2024-04-19		 -2.84 370.66
10D 389.61
On 2024-04-10		 365.24
On 2024-04-19		 -12.82 -3.27 389.61
On 2024-04-10		 365.24
On 2024-04-19		 -6.25 373.43
20D 403.44
On 2024-04-08		 365.24
On 2024-04-19		 -7.98 -2.06 403.44
On 2024-04-08		 365.24
On 2024-04-19		 -9.47 383.32
WTD 379.66
On 2024-04-23		 367.96
On 2024-04-22		 11.92 3.24 374.28
On 2024-04-22		 374.28
On 2024-04-22		 0.00 374.81
MTD 403.44
On 2024-04-08		 365.24
On 2024-04-19		 -12.52 -3.20 403.44
On 2024-04-08		 365.24
On 2024-04-19		 -9.47 382.20
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.80 -5.86 -3.60 5,153,605
KO

The Coca-Cola Company

61.15 +0.50 +0.82 5,080,010
PFE

Pfizer Inc.

26.15 -0.17 -0.65 8,596,929
VZ

Verizon Communications Inc.

39.23 -0.47 -1.18 5,658,038
VIX

CBOE Volatility Index

16.19 +0.46 +2.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,336.80 -166.89 -0.43 118,009,320
DJTA

Dow Jones Transportation Average

14,969.66 -466.75 -3.02 52,323,476
SPX

S&P 500 Index

5,052.89 -17.66 -0.35
OEX

S&P 100 Index

2,392.56 -9.08 -0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,473.76 +2.29 +0.01
NYA

NYSE Composite Index

17,672.68 -120.13 -0.68
XAX

NYSE AMEX Composite Index

4,883.79 -11.02 -0.23
RUI

RUSSELL 1000 Index

2,768.68 -10.56 -0.38
RUT

Russell 2000 Index

1,984.80 -17.84 -0.89
RUA

Russell 3000 Index

2,890.36 -11.78 -0.41
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.19 +0.46 +2.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.13 +0.10 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.40 +0.20 +1.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.91 +0.19 +1.14
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,622.69 +1.13 +0.01
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

379.33 0.00 0.00