CSL: Carlisle Companies Incorporated

As of Friday, March 31st, 2023

$ 226.07

+1.05 +0.47%

Open: 227.44
High: 228.65
Low: 224.86
Volume: 451,196
Previous Close on Thursday, March 30th, 2023

$ 225.02

+2.27 +1.02%

Open: 225.00
High: 227.19
Low: 224.25
Volume: 490,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 227.44 228.65 224.86 226.07 451,196 +1.05 +0.47
2023-03-30 225.00 227.19 224.25 225.02 490,781 +2.27 +1.02
2023-03-29 220.64 223.01 219.38 222.75 229,107 +3.76 +1.72
2023-03-28 217.72 220.69 217.55 218.99 221,217 +1.56 +0.72
2023-03-27 215.00 218.30 213.50 217.43 297,571 +5.38 +2.54
2023-03-24 211.07 213.21 206.75 212.05 573,031 -0.91 -0.43
2023-03-23 218.14 219.80 211.61 212.96 366,737 -4.85 -2.23
2023-03-22 223.30 224.76 217.74 217.81 518,678 -5.45 -2.44
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 228.65
On 2023-03-31		 213.50
On 2023-03-27		 14.02 6.61 218.30
On 2023-03-27		 218.30
On 2023-03-27		 0.00 222.05
10D 228.65
On 2023-03-31		 206.75
On 2023-03-24		 7.86 3.60 226.25
On 2023-03-21		 206.75
On 2023-03-24		 -8.62 219.74
20D 268.05
On 2023-03-06		 206.75
On 2023-03-24		 -39.37 -14.83 268.05
On 2023-03-06		 206.75
On 2023-03-24		 -22.87 231.22
WTD 228.65
On 2023-03-31		 213.50
On 2023-03-27		 14.02 6.61 223.01
On 2023-03-29		 223.01
On 2023-03-29		 0.00 222.05
MTD 268.05
On 2023-03-06		 206.75
On 2023-03-24		 -32.15 -12.45 268.05
On 2023-03-06		 206.75
On 2023-03-24		 -22.87 235.16
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index