CSL: Carlisle Companies Incorporated
$ 366.57 |
|
+12.12 +3.42% |
|
| Open: | 357.97 |
| High: | 371.06 |
| Low: | 357.97 |
| Volume: | 542,505 |
$ 354.45
-0.39 -0.11%
| Open: | 358.26 |
| High: | 358.71 |
| Low: | 352.62 |
| Volume: | 311,700 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 357.97 | 371.06 | 357.97 | 366.57 | 542,505 | +12.12 | +3.42 |
| 2025-08-07 | 358.26 | 358.71 | 352.62 | 354.45 | 311,700 | -0.39 | -0.11 |
| 2025-08-06 | 364.51 | 366.47 | 353.00 | 354.84 | 471,856 | -6.42 | -1.78 |
| 2025-08-05 | 358.22 | 364.75 | 356.50 | 361.26 | 653,221 | +3.06 | +0.85 |
| 2025-08-04 | 352.11 | 359.78 | 347.62 | 358.20 | 617,235 | +5.68 | +1.61 |
| 2025-08-01 | 350.71 | 353.24 | 344.41 | 352.52 | 975,100 | -2.19 | -0.62 |
| 2025-07-31 | 372.80 | 383.00 | 351.22 | 354.71 | 1,276,061 | -55.86 | -13.61 |
| 2025-07-30 | 421.92 | 423.40 | 408.61 | 410.57 | 670,367 | -13.70 | -3.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 371.06 On 2025-08-08 |
347.62 On 2025-08-04 |
14.05 | 3.99 | 366.47 On 2025-08-06 |
352.62 On 2025-08-07 |
-3.78 | 359.06 |
| 10D | 435.92 On 2025-07-28 |
344.41 On 2025-08-01 |
-68.54 | -15.75 | 435.92 On 2025-07-28 |
344.41 On 2025-08-01 |
-20.99 | 376.50 |
| 20D | 435.92 On 2025-07-28 |
344.41 On 2025-08-01 |
-46.12 | -11.18 | 435.92 On 2025-07-28 |
344.41 On 2025-08-01 |
-20.99 | 395.10 |
| WTD | 371.06 On 2025-08-08 |
347.62 On 2025-08-04 |
14.05 | 3.99 | 366.47 On 2025-08-06 |
352.62 On 2025-08-07 |
-3.78 | 359.06 |
| MTD | 371.06 On 2025-08-08 |
344.41 On 2025-08-01 |
11.86 | 3.34 | 366.47 On 2025-08-06 |
352.62 On 2025-08-07 |
-3.78 | 357.97 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |