CSL: Carlisle Companies Incorporated

As of Monday, April 15th, 2024

$ 373.12

-0.02 -0.01%

Open: 376.87
High: 380.55
Low: 371.54
Volume: 211,897
Previous Close on Friday, April 12th, 2024

$ 373.14

-4.50 -1.19%

Open: 374.24
High: 379.35
Low: 371.65
Volume: 293,189
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 376.87 380.55 371.54 373.12 211,897 -0.02 -0.01
2024-04-12 374.24 379.35 371.65 373.14 293,189 -4.50 -1.19
2024-04-11 382.62 383.49 377.35 377.64 242,039 -5.26 -1.37
2024-04-10 384.37 389.61 380.55 382.90 268,740 -9.25 -2.36
2024-04-09 399.19 400.00 387.89 392.15 238,512 -8.35 -2.08
2024-04-08 400.89 403.44 399.00 400.50 252,874 +1.50 +0.38
2024-04-05 391.72 400.23 391.34 399.00 264,323 +8.59 +2.20
2024-04-04 399.65 400.00 388.00 390.41 325,046 -5.52 -1.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 400.00
On 2024-04-09
371.54
On 2024-04-15
-27.38 -6.84 400.00
On 2024-04-09
371.54
On 2024-04-15
-7.12 379.79
10D 403.44
On 2024-04-08
371.54
On 2024-04-15
-20.79 -5.28 403.44
On 2024-04-08
371.54
On 2024-04-15
-7.91 387.60
20D 403.44
On 2024-04-08
365.82
On 2024-03-18
1.64 0.44 403.44
On 2024-04-08
371.54
On 2024-04-15
-7.91 386.03
WTD 380.55
On 2024-04-15
371.54
On 2024-04-15
-0.02 -0.01 -- -- -- 373.12
MTD 403.44
On 2024-04-08
371.54
On 2024-04-15
-18.73 -4.78 403.44
On 2024-04-08
371.54
On 2024-04-15
-7.91 388.17
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70