CSL: Carlisle Companies Incorporated
$ 286.21 |
|
+5.80 +2.07% |
Open: | 281.02 |
High: | 288.31 |
Low: | 278.20 |
Volume: | 289,397 |
$ 280.41
+5.30 +1.93%
Open: | 274.40 |
High: | 281.61 |
Low: | 272.20 |
Volume: | 499,985 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-01 | 281.02 | 288.31 | 278.20 | 286.21 | 289,397 | +5.80 | +2.07 |
2023-11-30 | 274.40 | 281.61 | 272.20 | 280.41 | 499,985 | +5.30 | +1.93 |
2023-11-29 | 276.78 | 279.60 | 275.00 | 275.11 | 257,085 | +1.86 | +0.68 |
2023-11-28 | 275.64 | 276.48 | 272.15 | 273.25 | 237,212 | -3.23 | -1.17 |
2023-11-27 | 274.81 | 277.41 | 273.38 | 276.48 | 240,713 | +0.68 | +0.25 |
2023-11-24 | 273.54 | 276.75 | 272.33 | 275.80 | 93,034 | +1.75 | +0.64 |
2023-11-22 | 274.60 | 276.10 | 272.73 | 274.05 | 148,326 | +0.62 | +0.23 |
2023-11-21 | 272.93 | 274.61 | 271.58 | 273.43 | 206,044 | -0.93 | -0.34 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 288.31 On 2023-12-01 |
272.15 On 2023-11-28 |
10.41 | 3.77 | 277.41 On 2023-11-27 |
272.15 On 2023-11-28 |
-1.89 | 278.29 |
10D | 288.31 On 2023-12-01 |
269.58 On 2023-11-20 |
12.75 | 4.66 | 275.92 On 2023-11-17 |
269.58 On 2023-11-20 |
-2.30 | 276.24 |
20D | 288.31 On 2023-12-01 |
259.75 On 2023-11-02 |
30.32 | 11.85 | 284.29 On 2023-11-14 |
269.58 On 2023-11-20 |
-5.17 | 272.80 |
WTD | 288.31 On 2023-12-01 |
272.15 On 2023-11-28 |
10.41 | 3.77 | 277.41 On 2023-11-27 |
272.15 On 2023-11-28 |
-1.89 | 278.29 |
MTD | 288.31 On 2023-12-01 |
278.20 On 2023-12-01 |
5.80 | 2.07 | -- | -- | -- | 286.21 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,245.50 | +294.61 | +0.82 | 321,372,015 |
DJTA
Dow Jones Transportation Average |
15,463.76 | +445.25 | +2.96 | 122,415,435 |
SPX
S&P 500 Index |
4,594.63 | +26.83 | +0.59 | |
OEX
S&P 100 Index |
2,159.78 | +5.14 | +0.24 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
15,997.58 | +49.71 | +0.31 | |
NYA
NYSE Composite Index |
16,263.75 | +174.91 | +1.09 | |
XAX
NYSE AMEX Composite Index |
4,685.93 | +36.37 | +0.78 | |
RUI
RUSSELL 1000 Index |
2,520.16 | +18.46 | +0.74 | |
RUT
Russell 2000 Index |
1,862.64 | +53.62 | +2.96 | |
RUA
Russell 3000 Index |
2,635.08 | +22.21 | +0.85 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.63 | -0.29 |