CSL: Carlisle Companies Incorporated

As of Thursday, May 9th, 2024

$ 417.61

+9.12 +2.23%

Open: 408.49
High: 417.86
Low: 408.49
Volume: 256,513
Previous Close on Wednesday, May 8th, 2024

$ 408.49

+2.94 +0.72%

Open: 404.00
High: 408.92
Low: 401.74
Volume: 236,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-09 408.49 417.86 408.49 417.61 256,513 +9.12 +2.23
2024-05-08 404.00 408.92 401.74 408.49 236,779 +2.94 +0.72
2024-05-07 405.00 412.46 404.50 405.55 353,972 +0.08 +0.02
2024-05-06 402.00 408.08 400.44 405.47 299,980 +7.00 +1.76
2024-05-03 399.52 403.17 396.61 398.47 199,523 +3.40 +0.86
2024-05-02 390.58 396.27 386.55 395.07 363,517 +9.89 +2.57
2024-05-01 387.80 393.23 383.56 385.18 443,024 -3.07 -0.79
2024-04-30 395.00 397.83 386.72 388.25 590,995 -8.75 -2.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 417.86
On 2024-05-09		 396.61
On 2024-05-03		 22.54 5.71 412.46
On 2024-05-07		 401.74
On 2024-05-08		 -2.60 407.12
10D 417.86
On 2024-05-09		 383.56
On 2024-05-01		 35.58 9.31 415.00
On 2024-04-26		 383.56
On 2024-05-01		 -7.58 400.17
20D 417.86
On 2024-05-09		 364.00
On 2024-04-25		 39.97 10.58 415.00
On 2024-04-26		 383.56
On 2024-05-01		 -7.58 386.64
WTD 417.86
On 2024-05-09		 400.44
On 2024-05-06		 19.14 4.80 412.46
On 2024-05-07		 401.74
On 2024-05-08		 -2.60 409.28
MTD 417.86
On 2024-05-09		 383.56
On 2024-05-01		 29.36 7.56 412.46
On 2024-05-07		 401.74
On 2024-05-08		 -2.60 402.26
As of Thursday, May 9th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.50 -1.36 -0.81 4,903,080
KO

The Coca-Cola Company

62.88 +0.03 +0.05 8,921,066
PFE

Pfizer Inc.

28.18 -0.09 -0.32 46,643,249
VZ

Verizon Communications Inc.

39.79 +0.31 +0.79 12,049,089
VIX

CBOE Volatility Index

12.69 -0.31 -2.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,387.76 +331.37 +0.85 303,435,317
DJTA

Dow Jones Transportation Average

15,512.53 +90.67 +0.59 94,038,909
SPX

S&P 500 Index

5,214.08 +26.41 +0.51
OEX

S&P 100 Index

2,476.47 +8.57 +0.35
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,113.46 +28.45 +0.16
NYA

NYSE Composite Index

18,127.21 +131.18 +0.73
XAX

NYSE AMEX Composite Index

4,916.24 +32.75 +0.67
RUI

RUSSELL 1000 Index

2,855.84 +15.34 +0.54
RUT

Russell 2000 Index

2,073.63 +18.50 +0.90
RUA

Russell 3000 Index

2,983.30 +16.56 +0.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.69 -0.31 -2.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.55 -0.14 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.68 -0.21 -1.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.71 -0.19 -1.28
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,921.42 +11.94 +0.13
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

417.61 +9.12 +2.23 256,513