CSL: Carlisle Companies Incorporated

As of Friday, May 24th, 2024

$ 427.92

+4.72 +1.12%

Open: 424.91
High: 430.21
Low: 422.82
Volume: 192,746
Previous Close on Thursday, May 23rd, 2024

$ 423.20

-0.32 -0.08%

Open: 425.00
High: 427.01
Low: 420.29
Volume: 281,053
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 424.91 430.21 422.82 427.92 192,746 +4.72 +1.12
2024-05-23 425.00 427.01 420.29 423.20 281,053 -0.32 -0.08
2024-05-22 424.98 429.60 421.08 423.52 348,733 -3.28 -0.77
2024-05-21 418.24 427.14 416.69 426.80 256,756 +6.98 +1.66
2024-05-20 417.63 420.98 416.30 419.82 322,121 +2.19 +0.52
2024-05-17 415.72 418.27 411.60 417.63 283,422 +2.58 +0.62
2024-05-16 421.35 422.19 414.70 415.05 276,501 -6.30 -1.50
2024-05-15 422.60 426.67 420.20 421.35 282,479 +2.43 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 430.21
On 2024-05-24
416.30
On 2024-05-20
10.29 2.46 429.60
On 2024-05-22
420.29
On 2024-05-23
-2.17 424.25
10D 430.21
On 2024-05-24
411.60
On 2024-05-17
11.29 2.71 426.67
On 2024-05-15
411.60
On 2024-05-17
-3.53 420.89
20D 430.21
On 2024-05-24
383.56
On 2024-05-01
27.36 6.83 403.51
On 2024-04-29
383.56
On 2024-05-01
-4.94 411.33
WTD 430.21
On 2024-05-24
416.30
On 2024-05-20
10.29 2.46 429.60
On 2024-05-22
420.29
On 2024-05-23
-2.17 424.25
MTD 430.21
On 2024-05-24
383.56
On 2024-05-01
39.67 10.22 426.67
On 2024-05-15
411.60
On 2024-05-17
-3.53 413.41
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

427.92 +4.72 +1.12 192,746