CSL: Carlisle Companies Incorporated
$ 391.19 |
|
+6.83 +1.78% |
|
| Open: | 388.05 |
| High: | 393.82 |
| Low: | 386.53 |
| Volume: | 406,687 |
$ 384.36
-1.11 -0.29%
| Open: | 386.38 |
| High: | 388.33 |
| Low: | 381.13 |
| Volume: | 603,109 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 388.05 | 393.82 | 386.53 | 391.19 | 406,686 | +6.83 | +1.78 |
| 2025-05-07 | 386.38 | 388.33 | 381.13 | 384.36 | 603,109 | -1.11 | -0.29 |
| 2025-05-06 | 380.39 | 389.08 | 378.95 | 385.47 | 428,356 | +0.42 | +0.11 |
| 2025-05-05 | 382.89 | 389.12 | 382.89 | 385.05 | 341,934 | -1.18 | -0.31 |
| 2025-05-02 | 383.51 | 388.47 | 383.51 | 386.23 | 263,544 | +6.44 | +1.70 |
| 2025-05-01 | 379.77 | 386.07 | 379.39 | 379.79 | 300,836 | +0.31 | +0.08 |
| 2025-04-30 | 375.37 | 380.48 | 372.62 | 379.48 | 398,811 | +0.28 | +0.07 |
| 2025-04-29 | 375.77 | 384.12 | 374.97 | 379.20 | 408,039 | +2.20 | +0.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 393.82 On 2025-05-08 |
378.95 On 2025-05-06 |
11.40 | 3.00 | 389.12 On 2025-05-05 |
378.95 On 2025-05-06 |
-2.61 | 386.46 |
| 10D | 393.82 On 2025-05-08 |
372.46 On 2025-04-25 |
9.80 | 2.57 | 384.12 On 2025-04-29 |
372.62 On 2025-04-30 |
-2.99 | 382.28 |
| 20D | 393.82 On 2025-05-08 |
324.43 On 2025-04-10 |
48.66 | 14.21 | 357.57 On 2025-04-14 |
343.79 On 2025-04-16 |
-3.85 | 367.97 |
| WTD | 393.82 On 2025-05-08 |
378.95 On 2025-05-06 |
4.96 | 1.28 | 389.12 On 2025-05-05 |
378.95 On 2025-05-06 |
-2.61 | 386.52 |
| MTD | 393.82 On 2025-05-08 |
378.95 On 2025-05-06 |
11.71 | 3.09 | 389.12 On 2025-05-05 |
378.95 On 2025-05-06 |
-2.61 | 385.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |