CSL: Carlisle Companies Incorporated
$ 226.07 |
|
+1.05 +0.47% |
Open: | 227.44 |
High: | 228.65 |
Low: | 224.86 |
Volume: | 451,196 |
$ 225.02
+2.27 +1.02%
Open: | 225.00 |
High: | 227.19 |
Low: | 224.25 |
Volume: | 490,781 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-03-31 | 227.44 | 228.65 | 224.86 | 226.07 | 451,196 | +1.05 | +0.47 |
2023-03-30 | 225.00 | 227.19 | 224.25 | 225.02 | 490,781 | +2.27 | +1.02 |
2023-03-29 | 220.64 | 223.01 | 219.38 | 222.75 | 229,107 | +3.76 | +1.72 |
2023-03-28 | 217.72 | 220.69 | 217.55 | 218.99 | 221,217 | +1.56 | +0.72 |
2023-03-27 | 215.00 | 218.30 | 213.50 | 217.43 | 297,571 | +5.38 | +2.54 |
2023-03-24 | 211.07 | 213.21 | 206.75 | 212.05 | 573,031 | -0.91 | -0.43 |
2023-03-23 | 218.14 | 219.80 | 211.61 | 212.96 | 366,737 | -4.85 | -2.23 |
2023-03-22 | 223.30 | 224.76 | 217.74 | 217.81 | 518,678 | -5.45 | -2.44 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 228.65 On 2023-03-31 |
213.50 On 2023-03-27 |
14.02 | 6.61 | 218.30 On 2023-03-27 |
218.30 On 2023-03-27 |
0.00 | 222.05 |
10D | 228.65 On 2023-03-31 |
206.75 On 2023-03-24 |
7.86 | 3.60 | 226.25 On 2023-03-21 |
206.75 On 2023-03-24 |
-8.62 | 219.74 |
20D | 268.05 On 2023-03-06 |
206.75 On 2023-03-24 |
-39.37 | -14.83 | 268.05 On 2023-03-06 |
206.75 On 2023-03-24 |
-22.87 | 231.22 |
WTD | 228.65 On 2023-03-31 |
213.50 On 2023-03-27 |
14.02 | 6.61 | 223.01 On 2023-03-29 |
223.01 On 2023-03-29 |
0.00 | 222.05 |
MTD | 268.05 On 2023-03-06 |
206.75 On 2023-03-24 |
-32.15 | -12.45 | 268.05 On 2023-03-06 |
206.75 On 2023-03-24 |
-22.87 | 235.16 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,274.15 | +415.12 | +1.26 | 352,533,176 |
DJTA
Dow Jones Transportation Average |
14,438.66 | +309.16 | +2.19 | 66,020,293 |
SPX
S&P 500 Index |
4,109.31 | +58.48 | +1.44 | |
OEX
S&P 100 Index |
1,874.42 | +27.19 | +1.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
13,181.35 | +218.21 | +1.68 | |
NYA
NYSE Composite Index |
15,374.91 | +174.32 | +1.15 | |
XAX
NYSE AMEX Composite Index |
4,274.24 | +26.12 | +0.61 | |
RUI
RUSSELL 1000 Index |
2,253.36 | +33.52 | +1.51 | |
RUT
Russell 2000 Index |
1,802.48 | +34.10 | +1.93 | |
RUA
Russell 3000 Index |