CSL: Carlisle Companies Incorporated

As of Friday, April 26th, 2024

$ 400.56

+18.53 +4.85%

Open: 410.00
High: 415.00
Low: 399.87
Volume: 681,991
Previous Close on Thursday, April 25th, 2024

$ 382.03

+6.73 +1.79%

Open: 370.43
High: 382.92
Low: 364.00
Volume: 458,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 410.00 415.00 399.87 400.56 681,991 +18.53 +4.85
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
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 415.00
On 2024-04-26		 364.00
On 2024-04-25		 33.15 9.02 386.58
On 2024-04-24		 364.00
On 2024-04-25		 -5.84 381.50
10D 415.00
On 2024-04-26		 364.00
On 2024-04-25		 27.42 7.35 386.58
On 2024-04-24		 364.00
On 2024-04-25		 -5.84 375.85
20D 415.00
On 2024-04-26		 364.00
On 2024-04-25		 8.71 2.22 403.44
On 2024-04-08		 364.00
On 2024-04-25		 -9.78 382.77
WTD 415.00
On 2024-04-26		 364.00
On 2024-04-25		 33.15 9.02 386.58
On 2024-04-24		 364.00
On 2024-04-25		 -5.84 381.50
MTD 415.00
On 2024-04-26		 364.00
On 2024-04-25		 8.71 2.22 403.44
On 2024-04-08		 364.00
On 2024-04-25		 -9.78 382.77
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

400.56 +18.53 +4.85 681,991