CSL: Carlisle Companies Incorporated
$ 387.34 |
|
-- 0 0% |
Open: | 387.34 |
High: | 387.34 |
Low: | 387.34 |
Volume: | N/A |
$ 387.34
-0.78 -0.20%
Open: | 389.84 |
High: | 390.73 |
Low: | 384.59 |
Volume: | 232,750 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 389.84 | 390.73 | 384.59 | 387.34 | 232,750 | -0.78 | -0.20 |
2025-05-28 | 399.78 | 399.78 | 388.10 | 388.12 | 255,144 | -10.81 | -2.71 |
2025-05-27 | 390.00 | 401.32 | 387.95 | 398.93 | 331,356 | +12.09 | +3.13 |
2025-05-23 | 388.53 | 388.68 | 384.38 | 386.84 | 242,402 | -2.63 | -0.68 |
2025-05-22 | 386.18 | 391.80 | 384.48 | 389.47 | 299,892 | +0.47 | +0.12 |
2025-05-21 | 398.45 | 400.42 | 388.66 | 389.00 | 311,743 | -14.34 | -3.56 |
2025-05-20 | 403.70 | 408.04 | 401.57 | 403.34 | 255,265 | -2.64 | -0.65 |
2025-05-19 | 404.45 | 406.43 | 402.51 | 405.98 | 229,967 | -2.52 | -0.62 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 401.32 On 2025-05-27 |
384.38 On 2025-05-23 |
-1.66 | -0.43 | 401.32 On 2025-05-27 |
384.59 On 2025-05-29 |
-4.17 | 390.14 |
10D | 408.93 On 2025-05-16 |
384.38 On 2025-05-23 |
-12.05 | -3.02 | 408.93 On 2025-05-16 |
384.38 On 2025-05-23 |
-6.00 | 395.84 |
20D | 408.93 On 2025-05-16 |
378.95 On 2025-05-06 |
7.86 | 2.07 | 408.93 On 2025-05-16 |
384.38 On 2025-05-23 |
-6.00 | 393.08 |
WTD | 401.32 On 2025-05-27 |
384.59 On 2025-05-29 |
0.50 | 0.13 | 401.32 On 2025-05-27 |
384.59 On 2025-05-29 |
-4.17 | 391.46 |
MTD | 408.93 On 2025-05-16 |
378.95 On 2025-05-06 |
7.86 | 2.07 | 408.93 On 2025-05-16 |
384.38 On 2025-05-23 |
-6.00 | 393.08 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,243.16 | +27.43 | +0.06 | 113,787,638 |
DJTA
Dow Jones Transportation Average |
14,704.46 | -40.92 | -0.28 | 21,410,882 |
SPX
S&P 500 Index |
5,904.16 | -8.01 | -0.14 | |
OEX
S&P 100 Index |
2,882.53 | -3.07 | -0.11 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,318.43 | -45.52 | -0.21 | |
NYA
NYSE Composite Index |
19,739.65 | -4.20 | -0.02 | |
XAX
NYSE AMEX Composite Index |
5,193.64 | -18.48 | -0.35 | |
RUI
RUSSELL 1000 Index |
3,230.55 | -5.02 | -0.16 | |
RUT
Russell 2000 Index |
2,063.64 | -11.14 | -0.54 | |
RUA
Russell 3000 Index |
3,354.61 | -5.73 | -0.17 | |
VIX
CBOE Volatility Index |
19.17 | -0.01 | -0.05 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.13 | +0.03 | +0.13 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.83 | +0.06 | +0.26 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.63 | +0.01 | +0.05 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,848.66 | -13.40 | -0.14 |