CSL: Carlisle Companies Incorporated
$ 367.14 |
|
-4.34 -1.17% |
Open: | 371.48 |
High: | 373.12 |
Low: | 365.82 |
Volume: | 367,562 |
$ 371.48
+8.07 +2.22%
Open: | 361.25 |
High: | 372.22 |
Low: | 361.25 |
Volume: | 916,690 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 371.48 | 373.12 | 365.82 | 367.14 | 367,562 | -4.34 | -1.17 |
2024-03-15 | 361.25 | 372.22 | 361.25 | 371.48 | 916,690 | +8.07 | +2.22 |
2024-03-14 | 362.60 | 366.82 | 360.50 | 363.41 | 227,522 | +0.52 | +0.14 |
2024-03-13 | 360.76 | 364.79 | 360.76 | 362.89 | 228,125 | +1.33 | +0.37 |
2024-03-12 | 357.00 | 361.62 | 356.51 | 361.56 | 216,462 | +4.56 | +1.28 |
2024-03-11 | 353.87 | 357.48 | 350.76 | 357.00 | 204,576 | +2.19 | +0.62 |
2024-03-08 | 366.02 | 367.18 | 354.69 | 354.81 | 193,188 | -10.57 | -2.89 |
2024-03-07 | 362.46 | 367.29 | 361.82 | 365.38 | 241,487 | +4.74 | +1.31 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 373.12 On 2024-03-18 |
356.51 On 2024-03-12 |
10.14 | 2.84 | 361.62 On 2024-03-12 |
361.62 On 2024-03-12 |
0.00 | 365.30 |
10D | 373.12 On 2024-03-18 |
349.36 On 2024-03-05 |
14.65 | 4.16 | 367.29 On 2024-03-07 |
350.76 On 2024-03-11 |
-4.50 | 361.98 |
20D | 373.12 On 2024-03-18 |
339.10 On 2024-02-20 |
25.22 | 7.38 | 367.29 On 2024-03-07 |
350.76 On 2024-03-11 |
-4.50 | 356.00 |
WTD | 373.12 On 2024-03-18 |
365.82 On 2024-03-18 |
-4.34 | -1.17 | -- | -- | -- | 367.14 |
MTD | 373.12 On 2024-03-18 |
346.55 On 2024-03-01 |
17.14 | 4.90 | 367.29 On 2024-03-07 |
350.76 On 2024-03-11 |
-4.50 | 359.95 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CSL
Carlisle Companies Incorporated |
367.14 | -4.34 | -1.17 | 367,562 |