CSL: Carlisle Companies Incorporated

As of Monday, March 18th, 2024

$ 367.14

-4.34 -1.17%

Open: 371.48
High: 373.12
Low: 365.82
Volume: 367,562
Previous Close on Friday, March 15th, 2024

$ 371.48

+8.07 +2.22%

Open: 361.25
High: 372.22
Low: 361.25
Volume: 916,690
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 371.48 373.12 365.82 367.14 367,562 -4.34 -1.17
2024-03-15 361.25 372.22 361.25 371.48 916,690 +8.07 +2.22
2024-03-14 362.60 366.82 360.50 363.41 227,522 +0.52 +0.14
2024-03-13 360.76 364.79 360.76 362.89 228,125 +1.33 +0.37
2024-03-12 357.00 361.62 356.51 361.56 216,462 +4.56 +1.28
2024-03-11 353.87 357.48 350.76 357.00 204,576 +2.19 +0.62
2024-03-08 366.02 367.18 354.69 354.81 193,188 -10.57 -2.89
2024-03-07 362.46 367.29 361.82 365.38 241,487 +4.74 +1.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 373.12
On 2024-03-18
356.51
On 2024-03-12
10.14 2.84 361.62
On 2024-03-12
361.62
On 2024-03-12
0.00 365.30
10D 373.12
On 2024-03-18
349.36
On 2024-03-05
14.65 4.16 367.29
On 2024-03-07
350.76
On 2024-03-11
-4.50 361.98
20D 373.12
On 2024-03-18
339.10
On 2024-02-20
25.22 7.38 367.29
On 2024-03-07
350.76
On 2024-03-11
-4.50 356.00
WTD 373.12
On 2024-03-18
365.82
On 2024-03-18
-4.34 -1.17 -- -- -- 367.14
MTD 373.12
On 2024-03-18
346.55
On 2024-03-01
17.14 4.90 367.29
On 2024-03-07
350.76
On 2024-03-11
-4.50 359.95
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

367.14 -4.34 -1.17 367,562