CSL: Carlisle Companies Incorporated

As of Thursday, April 25th, 2024

$ 382.03

+6.73 +1.79%

Open: 370.43
High: 382.92
Low: 364.00
Volume: 458,483
Previous Close on Wednesday, April 24th, 2024

$ 375.30

-4.03 -1.06%

Open: 384.00
High: 386.58
Low: 374.99
Volume: 292,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 370.43 382.92 364.00 382.03 458,361 +6.73 +1.79
2024-04-24 384.00 386.58 374.99 375.30 292,413 -4.03 -1.06
2024-04-23 372.37 379.66 372.36 379.33 195,150 +9.04 +2.44
2024-04-22 369.76 374.28 367.96 370.29 166,274 +2.88 +0.78
2024-04-19 368.61 371.05 365.24 367.41 200,255 0.00 0.00
2024-04-18 371.57 373.45 365.79 367.41 264,577 -1.43 -0.39
2024-04-17 375.91 375.91 368.16 368.84 254,886 -5.40 -1.44
2024-04-16 371.68 376.45 369.34 374.24 211,840 +1.12 +0.30
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 386.58
On 2024-04-24		 364.00
On 2024-04-25		 14.62 3.98 386.58
On 2024-04-24		 364.00
On 2024-04-25		 -5.84 374.87
10D 386.58
On 2024-04-24		 364.00
On 2024-04-25		 4.39 1.16 386.58
On 2024-04-24		 364.00
On 2024-04-25		 -5.84 373.11
20D 403.44
On 2024-04-08		 364.00
On 2024-04-25		 -6.59 -1.70 403.44
On 2024-04-08		 364.00
On 2024-04-25		 -9.78 382.33
WTD 386.58
On 2024-04-24		 364.00
On 2024-04-25		 14.62 3.98 386.58
On 2024-04-24		 364.00
On 2024-04-25		 -5.84 376.74
MTD 403.44
On 2024-04-08		 364.00
On 2024-04-25		 -9.82 -2.51 403.44
On 2024-04-08		 364.00
On 2024-04-25		 -9.78 381.83
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

382.03 +6.73 +1.79 458,483