CSL: Carlisle Companies Incorporated
$ 355.54 |
|
-0.49 -0.14% |
|
| Open: | 355.57 |
| High: | 361.29 |
| Low: | 354.48 |
| Volume: | 487,843 |
$ 356.03
-2.85 -0.79%
| Open: | 355.36 |
| High: | 359.84 |
| Low: | 354.23 |
| Volume: | 376,153 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 355.57 | 361.29 | 354.48 | 355.54 | 487,843 | -0.49 | -0.14 |
| 2025-06-17 | 355.36 | 359.84 | 354.23 | 356.03 | 376,153 | -2.85 | -0.79 |
| 2025-06-16 | 361.32 | 361.44 | 354.87 | 358.88 | 335,894 | +1.94 | +0.54 |
| 2025-06-13 | 360.77 | 363.49 | 354.40 | 356.94 | 377,730 | -9.93 | -2.71 |
| 2025-06-12 | 366.23 | 370.02 | 361.26 | 366.87 | 355,315 | -1.92 | -0.52 |
| 2025-06-11 | 380.50 | 380.50 | 368.15 | 368.79 | 294,052 | -9.53 | -2.52 |
| 2025-06-10 | 379.62 | 382.91 | 377.44 | 378.32 | 359,180 | -0.87 | -0.23 |
| 2025-06-09 | 380.63 | 382.45 | 378.40 | 379.19 | 464,706 | +1.23 | +0.33 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 370.02 On 2025-06-12 |
354.23 On 2025-06-17 |
-13.25 | -3.59 | 370.02 On 2025-06-12 |
354.23 On 2025-06-17 |
-4.27 | 358.85 |
| 10D | 386.44 On 2025-06-06 |
354.23 On 2025-06-17 |
-26.34 | -6.90 | 386.44 On 2025-06-06 |
354.23 On 2025-06-17 |
-8.33 | 367.72 |
| 20D | 401.32 On 2025-05-27 |
354.23 On 2025-06-17 |
-47.80 | -11.85 | 401.32 On 2025-05-27 |
354.23 On 2025-06-17 |
-11.73 | 376.48 |
| WTD | 361.44 On 2025-06-16 |
354.23 On 2025-06-17 |
-1.40 | -0.39 | 361.44 On 2025-06-16 |
354.23 On 2025-06-17 |
-1.99 | 356.82 |
| MTD | 386.44 On 2025-06-06 |
354.23 On 2025-06-17 |
-24.64 | -6.48 | 386.44 On 2025-06-06 |
354.23 On 2025-06-17 |
-8.33 | 369.97 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |