CSL: Carlisle Companies Incorporated

As of Friday, November 25th, 2022

$ 258.32

+2.69 +1.05%

Open: 255.80
High: 262.60
Low: 255.79
Volume: 253,220
Previous Close on Wednesday, November 23rd, 2022

$ 255.63

+0.07 +0.03%

Open: 256.32
High: 260.16
Low: 255.19
Volume: 264,196
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 255.80 262.60 255.79 258.32 253,220 +2.69 +1.05
2022-11-23 256.32 260.16 255.19 255.63 264,196 +0.07 +0.03
2022-11-22 256.53 262.19 253.61 255.56 519,659 -0.11 -0.04
2022-11-21 248.63 256.81 247.53 255.67 586,697 +4.92 +1.96
2022-11-18 249.68 252.16 246.36 250.75 525,160 +4.01 +1.63
2022-11-17 242.81 246.74 238.83 246.74 861,810 +1.73 +0.71
2022-11-16 240.05 245.94 239.83 245.01 464,299 +2.95 +1.22
2022-11-15 245.36 247.64 239.34 242.06 798,798 +1.13 +0.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 262.60
On 2022-11-25
246.36
On 2022-11-18
11.58 4.69 262.19
On 2022-11-22
255.19
On 2022-11-23
-2.67 255.19
10D 262.60
On 2022-11-25
234.78
On 2022-11-11
15.68 6.46 247.64
On 2022-11-15
238.83
On 2022-11-17
-3.56 248.82
20D 263.43
On 2022-10-28
222.01
On 2022-11-03
-24.66 -8.71 263.43
On 2022-10-28
222.01
On 2022-11-03
-15.73 240.99
WTD 262.60
On 2022-11-25
247.53
On 2022-11-21
7.57 3.02 262.19
On 2022-11-22
255.19
On 2022-11-23
-2.67 256.30
MTD 262.60
On 2022-11-25
222.01
On 2022-11-03
19.52 8.17 244.29
On 2022-11-01
222.01
On 2022-11-03
-9.12 241.20
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index