CSL: Carlisle Companies Incorporated
$ 394.24 |
|
-- 0 0% |
Open: | 394.24 |
High: | 394.24 |
Low: | 394.24 |
Volume: | N/A |
$ 394.24
-4.34 -1.09%
Open: | 400.33 |
High: | 401.62 |
Low: | 386.76 |
Volume: | 549,499 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-16 | 400.33 | 401.62 | 386.76 | 394.24 | 549,499 | -4.34 | -1.09 |
2025-07-15 | 414.33 | 415.43 | 398.55 | 398.58 | 818,732 | -16.13 | -3.89 |
2025-07-14 | 409.91 | 414.78 | 408.38 | 414.71 | 550,778 | +2.02 | +0.49 |
2025-07-11 | 411.56 | 415.71 | 410.28 | 412.69 | 364,309 | -3.26 | -0.78 |
2025-07-10 | 412.48 | 421.19 | 406.12 | 415.95 | 416,724 | +3.41 | +0.83 |
2025-07-09 | 405.00 | 413.19 | 401.50 | 412.54 | 583,278 | +11.88 | +2.97 |
2025-07-08 | 398.52 | 404.89 | 397.30 | 400.66 | 752,001 | +3.58 | +0.90 |
2025-07-07 | 393.97 | 405.20 | 393.97 | 397.08 | 545,854 | -0.73 | -0.18 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-18.30 | -4.44 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 407.23 |
10D | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
4.06 | 1.04 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 404.00 |
20D | 421.19 On 2025-07-10 |
349.27 On 2025-06-20 |
35.36 | 9.85 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 386.46 |
WTD | 415.43 On 2025-07-15 |
386.76 On 2025-07-16 |
-18.45 | -4.47 | 415.43 On 2025-07-15 |
386.76 On 2025-07-16 |
-6.90 | 402.51 |
MTD | 421.19 On 2025-07-10 |
368.00 On 2025-07-01 |
20.84 | 5.58 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 402.74 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,496.92 | +242.14 | +0.55 | 341,719,018 |
DJTA
Dow Jones Transportation Average |
15,996.14 | +175.80 | +1.11 | 174,994,460 |
SPX
S&P 500 Index |
6,299.70 | +36.00 | +0.57 | |
OEX
S&P 100 Index |
3,102.08 | +16.04 | +0.52 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,084.54 | +176.57 | +0.77 | |
NYA
NYSE Composite Index |
20,599.62 | +113.88 | +0.56 | |
XAX
NYSE AMEX Composite Index |
5,961.32 | +12.48 | +0.21 | |
RUI
RUSSELL 1000 Index |
3,449.42 | +21.84 | +0.64 | |
RUT
Russell 2000 Index |
2,256.38 | +29.40 | +1.32 | |
RUA
Russell 3000 Index |
3,585.47 | +23.73 | +0.67 | |
VIX
CBOE Volatility Index |
16.65 | -0.51 | -2.97 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.47 | -0.17 | -0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.43 | -0.17 | -0.79 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.74 | -0.35 | -1.74 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,608.21 | +106.37 | +1.01 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CSL
Carlisle Companies Incorporated |
394.24 | 0.00 | 0.00 |