CSL: Carlisle Companies Incorporated

As of Friday, July 26th, 2024

$ 424.66

+13.99 +3.41%

Open: 415.24
High: 431.35
Low: 414.73
Volume: 475,076
Previous Close on Thursday, July 25th, 2024

$ 410.67

-1.60 -0.39%

Open: 409.00
High: 422.00
Low: 397.72
Volume: 669,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 415.24 431.35 414.73 424.66 475,076 +13.99 +3.41
2024-07-25 409.00 422.00 397.72 410.67 669,604 -1.60 -0.39
2024-07-24 424.54 425.73 410.61 412.27 573,554 -17.21 -4.01
2024-07-23 424.11 430.31 424.11 429.48 241,994 +2.11 +0.49
2024-07-22 420.87 428.86 417.06 427.37 388,407 +10.37 +2.49
2024-07-19 422.84 423.06 416.74 417.00 234,964 -6.03 -1.43
2024-07-18 424.31 433.38 420.41 423.03 456,540 -2.86 -0.67
2024-07-17 436.65 441.38 425.89 425.89 352,614 -14.19 -3.22
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 431.35
On 2024-07-26		 397.72
On 2024-07-25		 7.66 1.84 430.31
On 2024-07-23		 397.72
On 2024-07-25		 -7.57 420.89
10D 443.87
On 2024-07-16		 397.72
On 2024-07-25		 -5.88 -1.37 443.87
On 2024-07-16		 397.72
On 2024-07-25		 -10.40 424.14
20D 443.87
On 2024-07-16		 397.47
On 2024-07-02		 13.43 3.27 443.87
On 2024-07-16		 397.72
On 2024-07-25		 -10.40 417.83
WTD 431.35
On 2024-07-26		 397.72
On 2024-07-25		 7.66 1.84 430.31
On 2024-07-23		 397.72
On 2024-07-25		 -7.57 420.89
MTD 443.87
On 2024-07-16		 397.47
On 2024-07-02		 19.45 4.80 443.87
On 2024-07-16		 397.72
On 2024-07-25		 -10.40 418.50
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

424.66 +13.99 +3.41 475,076