CSL: Carlisle Companies Incorporated

As of Friday, January 17th, 2025

$ 399.85

+4.45 +1.13%

Open: 400.00
High: 403.71
Low: 394.91
Volume: 363,505
Previous Close on Thursday, January 16th, 2025

$ 395.40

+7.30 +1.88%

Open: 388.71
High: 396.08
Low: 385.06
Volume: 320,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 400.00 403.71 394.91 399.85 363,387 +4.45 +1.13
2025-01-16 388.71 396.08 385.06 395.40 320,401 +7.30 +1.88
2025-01-15 390.42 396.51 382.01 388.10 283,217 +6.26 +1.64
2025-01-14 378.47 384.31 376.82 381.84 303,264 +8.68 +2.33
2025-01-13 365.95 374.64 365.95 373.16 275,619 +4.06 +1.10
2025-01-10 367.46 371.30 364.56 369.10 324,163 -3.69 -0.99
2025-01-08 364.74 372.99 360.78 372.79 341,322 +6.97 +1.91
2025-01-07 372.56 375.04 363.20 365.82 319,876 -5.62 -1.51
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 403.71
On 2025-01-17		 365.95
On 2025-01-13		 30.75 8.33 396.51
On 2025-01-15		 385.06
On 2025-01-16		 -2.89 387.67
10D 403.71
On 2025-01-17		 360.78
On 2025-01-08		 33.50 9.14 378.32
On 2025-01-06		 360.78
On 2025-01-08		 -4.64 378.86
20D 408.29
On 2024-12-18		 360.78
On 2025-01-08		 -4.78 -1.18 408.29
On 2024-12-18		 360.78
On 2025-01-08		 -11.64 376.80
WTD 403.71
On 2025-01-17		 365.95
On 2025-01-13		 30.75 8.33 396.51
On 2025-01-15		 385.06
On 2025-01-16		 -2.89 387.67
MTD 403.71
On 2025-01-17		 360.78
On 2025-01-08		 31.01 8.41 378.32
On 2025-01-06		 360.78
On 2025-01-08		 -4.64 377.73
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

399.85 +4.45 +1.13 363,505