CSL: Carlisle Companies Incorporated

As of Friday, December 1st, 2023

$ 286.21

+5.80 +2.07%

Open: 281.02
High: 288.31
Low: 278.20
Volume: 289,397
Previous Close on Thursday, November 30th, 2023

$ 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
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 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
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
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