CSL: Carlisle Companies Incorporated
$ 409.59 |
|
+2.62 +0.64% |
|
| Open: | 409.05 |
| High: | 410.83 |
| Low: | 404.87 |
| Volume: | 307,379 |
$ 406.97
+12.73 +3.23%
| Open: | 397.80 |
| High: | 407.57 |
| Low: | 397.80 |
| Volume: | 313,453 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 409.05 | 410.83 | 404.87 | 409.59 | 307,379 | +2.62 | +0.64 |
| 2025-07-17 | 397.80 | 407.57 | 397.80 | 406.97 | 313,453 | +12.73 | +3.23 |
| 2025-07-16 | 400.33 | 401.62 | 386.76 | 394.24 | 549,499 | -4.34 | -1.09 |
| 2025-07-15 | 414.33 | 415.43 | 398.55 | 398.58 | 818,732 | -16.13 | -3.89 |
| 2025-07-14 | 409.91 | 414.78 | 408.38 | 414.71 | 550,778 | +2.02 | +0.49 |
| 2025-07-11 | 411.56 | 415.71 | 410.28 | 412.69 | 364,309 | -3.26 | -0.78 |
| 2025-07-10 | 412.48 | 421.19 | 406.12 | 415.95 | 416,724 | +3.41 | +0.83 |
| 2025-07-09 | 405.00 | 413.19 | 401.50 | 412.54 | 583,278 | +11.88 | +2.97 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 415.43 On 2025-07-15 |
386.76 On 2025-07-16 |
-3.10 | -0.75 | 415.43 On 2025-07-15 |
386.76 On 2025-07-16 |
-6.90 | 404.82 |
| 10D | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
11.78 | 2.96 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 406.30 |
| 20D | 421.19 On 2025-07-10 |
349.27 On 2025-06-20 |
54.05 | 15.20 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 391.70 |
| WTD | 415.43 On 2025-07-15 |
386.76 On 2025-07-16 |
-3.10 | -0.75 | 415.43 On 2025-07-15 |
386.76 On 2025-07-16 |
-6.90 | 404.82 |
| MTD | 421.19 On 2025-07-10 |
368.00 On 2025-07-01 |
36.19 | 9.69 | 421.19 On 2025-07-10 |
386.76 On 2025-07-16 |
-8.17 | 403.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |