CSL: Carlisle Companies Incorporated
$ 330.32 |
|
-2.24 -0.67% |
|
| Open: | 330.59 |
| High: | 333.87 |
| Low: | 327.29 |
| Volume: | 141,066 |
$ 332.56
+4.18 +1.27%
| Open: | 331.07 |
| High: | 332.70 |
| Low: | 328.14 |
| Volume: | 176,324 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | 330.59 | 333.87 | 327.29 | 330.32 | 141,066 | -2.24 | -0.67 |
| 2025-12-24 | 331.07 | 332.70 | 328.14 | 332.56 | 176,324 | +4.18 | +1.27 |
| 2025-12-23 | 331.00 | 333.00 | 327.20 | 328.38 | 261,043 | -2.80 | -0.85 |
| 2025-12-22 | 329.72 | 333.71 | 326.48 | 331.18 | 320,231 | +2.44 | +0.74 |
| 2025-12-19 | 328.90 | 332.37 | 326.31 | 328.74 | 1,608,244 | -1.93 | -0.58 |
| 2025-12-18 | 333.18 | 337.65 | 330.28 | 330.67 | 359,336 | +0.28 | +0.08 |
| 2025-12-17 | 328.89 | 338.15 | 327.60 | 330.39 | 430,332 | -2.54 | -0.76 |
| 2025-12-16 | 333.23 | 335.55 | 329.22 | 332.93 | 406,744 | +1.11 | +0.33 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 333.87 On 2025-12-26 |
326.31 On 2025-12-19 |
-0.35 | -0.11 | 333.71 On 2025-12-22 |
327.20 On 2025-12-23 |
-1.95 | 330.24 |
| 10D | 340.00 On 2025-12-12 |
326.31 On 2025-12-19 |
-3.88 | -1.16 | 340.00 On 2025-12-12 |
326.31 On 2025-12-19 |
-4.03 | 330.80 |
| 20D | 340.00 On 2025-12-12 |
313.97 On 2025-12-01 |
14.24 | 4.51 | 340.00 On 2025-12-12 |
326.31 On 2025-12-19 |
-4.03 | 327.02 |
| WTD | 333.87 On 2025-12-26 |
326.48 On 2025-12-22 |
1.58 | 0.48 | 333.71 On 2025-12-22 |
327.20 On 2025-12-23 |
-1.95 | 330.61 |
| MTD | 340.00 On 2025-12-12 |
313.97 On 2025-12-01 |
12.25 | 3.85 | 340.00 On 2025-12-12 |
326.31 On 2025-12-19 |
-4.03 | 327.49 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,710.97 | -20.19 | -0.04 | 288,775,376 |
|
DJTA
Dow Jones Transportation Average |
17,647.24 | -22.18 | -0.13 | 67,888,751 |
|
SPX
S&P 500 Index |
6,929.94 | -2.11 | -0.03 | |
|
OEX
S&P 100 Index |
3,471.43 | -1.46 | -0.04 | |
|
NDX
NASDAQ 100 Index |
25,644.39 | -11.76 | -0.05 | |
|
NYA
NYSE Composite Index |
22,246.56 | +17.45 | +0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,933.81 | -2.76 | -0.04 | |
|
RUI
RUSSELL 1000 Index |
3,780.85 | -1.12 | -0.03 | |
|
RUT
Russell 2000 Index |
2,534.35 | -13.74 | -0.54 | |
|
RUA
Russell 3000 Index |
3,934.08 | -2.05 | -0.05 | |
|
VIX
CBOE Volatility Index |
13.60 | +0.13 | +0.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.42 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.64 | +0.05 | +0.24 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,953.91 | -3.98 | -0.03 |