CSL: Carlisle Companies Incorporated

As of Thursday, September 12th, 2024

$ 403.89

+4.04 +1.01%

Open: 400.95
High: 405.36
Low: 399.37
Volume: 204,121
Previous Close on Wednesday, September 11th, 2024

$ 399.85

+3.01 +0.76%

Open: 394.63
High: 400.32
Low: 387.45
Volume: 261,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 400.95 405.36 399.37 403.89 204,121 +4.04 +1.01
2024-09-11 394.63 400.32 387.45 399.85 261,057 +3.01 +0.76
2024-09-10 397.47 401.67 394.98 396.84 232,144 +1.76 +0.45
2024-09-09 404.61 406.57 395.01 395.08 483,360 -7.03 -1.75
2024-09-06 403.70 409.92 398.58 402.11 308,673 -0.17 -0.04
2024-09-05 402.34 403.93 396.29 402.28 223,585 -0.06 -0.01
2024-09-04 403.07 405.01 399.20 402.34 263,453 -1.06 -0.26
2024-09-03 421.95 421.95 401.02 403.40 344,697 -20.40 -4.81
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 409.92
On 2024-09-06		 387.45
On 2024-09-11		 1.61 0.40 409.92
On 2024-09-06		 387.45
On 2024-09-11		 -5.48 399.55
10D 425.16
On 2024-08-30		 387.45
On 2024-09-11		 -12.56 -3.02 425.16
On 2024-08-30		 387.45
On 2024-09-11		 -8.87 404.31
20D 426.54
On 2024-08-26		 387.45
On 2024-09-11		 7.41 1.87 426.54
On 2024-08-26		 387.45
On 2024-09-11		 -9.16 408.14
WTD 406.57
On 2024-09-09		 387.45
On 2024-09-11		 1.78 0.44 406.57
On 2024-09-09		 387.45
On 2024-09-11		 -4.70 398.92
MTD 421.95
On 2024-09-03		 387.45
On 2024-09-11		 -19.91 -4.70 421.95
On 2024-09-03		 387.45
On 2024-09-11		 -8.18 400.72
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

403.89 +4.04 +1.01 204,121