CSL: Carlisle Companies Incorporated
$ 331.04 |
|
-3.16 -0.95% |
|
| Open: | 337.42 |
| High: | 340.00 |
| Low: | 328.87 |
| Volume: | 331,586 |
$ 334.20
+1.33 +0.40%
| Open: | 335.91 |
| High: | 339.44 |
| Low: | 329.91 |
| Volume: | 320,888 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 337.42 | 340.00 | 328.87 | 331.04 | 331,586 | -3.16 | -0.95 |
| 2025-12-11 | 335.91 | 339.44 | 329.91 | 334.20 | 320,888 | +1.33 | +0.40 |
| 2025-12-10 | 320.06 | 333.69 | 318.33 | 332.87 | 586,815 | +13.54 | +4.24 |
| 2025-12-09 | 318.94 | 324.01 | 318.75 | 319.33 | 314,569 | -2.77 | -0.86 |
| 2025-12-08 | 320.39 | 324.52 | 319.15 | 322.10 | 387,323 | -1.58 | -0.49 |
| 2025-12-05 | 322.36 | 327.89 | 321.30 | 323.68 | 4,046 | +0.88 | +0.27 |
| 2025-12-04 | 321.40 | 326.33 | 320.50 | 322.80 | 338,599 | +1.62 | +0.50 |
| 2025-12-03 | 318.62 | 324.96 | 318.01 | 321.18 | 491,486 | +1.46 | +0.46 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 340.00 On 2025-12-12 |
318.33 On 2025-12-10 |
7.36 | 2.27 | 324.52 On 2025-12-08 |
318.75 On 2025-12-09 |
-1.78 | 327.91 |
| 10D | 340.00 On 2025-12-12 |
313.97 On 2025-12-01 |
12.97 | 4.08 | 324.30 On 2025-12-01 |
314.05 On 2025-12-02 |
-3.16 | 324.54 |
| 20D | 340.00 On 2025-12-12 |
293.43 On 2025-11-20 |
15.09 | 4.78 | 318.30 On 2025-11-14 |
293.43 On 2025-11-20 |
-7.81 | 315.88 |
| WTD | 340.00 On 2025-12-12 |
318.33 On 2025-12-10 |
7.36 | 2.27 | 324.52 On 2025-12-08 |
318.75 On 2025-12-09 |
-1.78 | 327.91 |
| MTD | 340.00 On 2025-12-12 |
313.97 On 2025-12-01 |
12.97 | 4.08 | 324.30 On 2025-12-01 |
314.05 On 2025-12-02 |
-3.16 | 324.54 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |