CSL: Carlisle Companies Incorporated

As of Wednesday, September 27th, 2023

$ 255.06

+1.61 +0.64%

Open: 255.27
High: 255.75
Low: 251.69
Volume: 325,122
Previous Close on Tuesday, September 26th, 2023

$ 253.45

-2.23 -0.87%

Open: 248.20
High: 255.20
Low: 247.67
Volume: 370,703
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-09-27 255.27 255.75 251.69 255.06 325,122 +1.61 +0.64
2023-09-26 248.20 255.20 247.67 253.45 370,703 -2.23 -0.87
2023-09-25 255.04 257.14 253.24 255.68 192,077 +1.39 +0.55
2023-09-22 254.63 256.14 253.73 254.29 298,609 -1.62 -0.63
2023-09-21 264.57 264.57 255.75 255.91 431,752 -10.31 -3.87
2023-09-20 273.79 275.61 265.37 266.22 242,536 -5.69 -2.09
2023-09-19 270.46 273.32 267.10 271.91 288,421 +1.62 +0.60
2023-09-18 269.92 274.77 268.15 270.29 565,441 +1.01 +0.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 264.57
On 2023-09-21
247.67
On 2023-09-26
-11.16 -4.19 264.57
On 2023-09-21
247.67
On 2023-09-26
-6.39 254.88
10D 279.55
On 2023-09-14
247.67
On 2023-09-26
-22.47 -8.10 279.55
On 2023-09-14
247.67
On 2023-09-26
-11.40 262.65
20D 283.38
On 2023-09-13
247.67
On 2023-09-26
-11.21 -4.21 283.38
On 2023-09-13
247.67
On 2023-09-26
-12.60 263.50
WTD 257.14
On 2023-09-25
247.67
On 2023-09-26
0.77 0.30 257.14
On 2023-09-25
247.67
On 2023-09-26
-3.68 254.73
MTD 283.38
On 2023-09-13
247.67
On 2023-09-26
-7.96 -3.03 283.38
On 2023-09-13
247.67
On 2023-09-26
-12.60 263.49
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index