CSL: Carlisle Companies Incorporated
$ 431.73 |
|
-3.36 -0.77% |
|
| Open: | 435.70 |
| High: | 435.70 |
| Low: | 427.95 |
| Volume: | 322,962 |
$ 435.09
-4.04 -0.92%
| Open: | 435.04 |
| High: | 438.54 |
| Low: | 431.99 |
| Volume: | 285,216 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 435.70 | 435.70 | 427.95 | 431.73 | 322,962 | -3.36 | -0.77 |
| 2024-11-19 | 435.04 | 438.54 | 431.99 | 435.09 | 285,216 | -4.04 | -0.92 |
| 2024-11-18 | 444.89 | 445.54 | 436.65 | 439.13 | 314,240 | -6.21 | -1.39 |
| 2024-11-15 | 447.45 | 450.36 | 444.62 | 445.34 | 208,098 | -5.24 | -1.16 |
| 2024-11-14 | 455.64 | 457.36 | 449.57 | 450.58 | 186,287 | -4.25 | -0.93 |
| 2024-11-13 | 456.78 | 459.50 | 453.56 | 454.83 | 232,664 | +1.79 | +0.40 |
| 2024-11-12 | 453.10 | 458.37 | 452.50 | 453.04 | 286,855 | -2.16 | -0.47 |
| 2024-11-11 | 455.26 | 458.82 | 452.67 | 455.20 | 260,965 | +4.35 | +0.96 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 457.36 On 2024-11-14 |
427.95 On 2024-11-20 |
-23.10 | -5.08 | 457.36 On 2024-11-14 |
427.95 On 2024-11-20 |
-6.43 | 440.37 |
| 10D | 459.50 On 2024-11-13 |
427.95 On 2024-11-20 |
-18.92 | -4.20 | 459.50 On 2024-11-13 |
427.95 On 2024-11-20 |
-6.87 | 446.44 |
| 20D | 463.19 On 2024-10-24 |
412.45 On 2024-10-29 |
-27.12 | -5.91 | 463.19 On 2024-10-24 |
412.45 On 2024-10-29 |
-10.95 | 437.85 |
| WTD | 445.54 On 2024-11-18 |
427.95 On 2024-11-20 |
-13.61 | -3.06 | 445.54 On 2024-11-18 |
427.95 On 2024-11-20 |
-3.95 | 435.32 |
| MTD | 459.50 On 2024-11-13 |
421.49 On 2024-11-01 |
9.50 | 2.25 | 459.50 On 2024-11-13 |
427.95 On 2024-11-20 |
-6.87 | 442.63 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
UCO
ProShares Ultra Bloomberg Crude Oil |
26.01 | -0.22 | -0.84 | 1,233,627 |
|
FPE
First Trust Preferred Securities and Income ETF |
17.89 | -0.02 | -0.11 | 752,112 |
|
RPG
Invesco S&P 500 Pure Growth ETF |
41.89 | +0.01 | +0.02 | 662,848 |
|
TECL
Direxion Daily Technology Bull 3X ETF |
90.76 | -0.46 | -0.50 | 1,156,309 |
|
CSL
Carlisle Companies Incorporated |
431.73 | -3.36 | -0.77 | 322,962 |