CARLISLE COMPANIES INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 409 USD | +0.03% |
|
+0.90% | +30.90% |
| May. 22 | Carlisle Companies Insider Sold Shares Worth $24,613,051, According to a Recent SEC Filing | MT |
| May. 21 | Carlisle Closes Sale of Carlisle Interconnect Technologies to Amphenol | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-06-04 | 2024-06-05 | 2024-06-06 | 2024-06-07 | |
|---|---|---|---|---|
| Last | 402.69 $ | 407.22 $ | 407.5 $ | 408.85 $ |
| Volume | 342 797 | 314 818 | 258 978 | 283 726 |
| Change | -0.65% | +1.12% | +0.07% | +0.33% |
| Opening | 404.10 | 405.49 | 406.27 | 405.35 |
| High | 406.78 | 410.40 | 411.23 | 411.44 |
| Low | 400.79 | 403.20 | 403.63 | 404.90 |
Performance
| 1 day | +0.33% | ||
| 1 week | -2.26% | ||
| Current month | -2.26% | ||
| 1 month | -2.10% | ||
| 3 months | +15.23% | ||
| 6 months | +38.55% | ||
| Current year | +30.86% | ||
| 1 year | +75.73% | ||
| 3 years | +119.13% | ||
| 5 years | +196.61% | ||
| 10 years | +368.22% |
Volumes
marketsDaily volume
283 726
Estimated daily volume
283 726
Avg. Volume 20 sessions
323 809
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
132 389 309.65
Record volume 1
3 683 200
Record volume 2
3 164 381
Record volume 3
3 153 600
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
19 410 498 001
Net sales (USD)
4 586 900 000
Number of employees
11 000
Sales / Employee (USD)
416 991
Free-Float
60.01 %
Free-Float capitalization (USD)
19 286 560 847
Average Daily Capital Traded
0.68%
Highs and lows
1 week
400.79
411.44
1 month
400.79430.21
Current year
297.25430.21
1 year
231.76430.21
3 years
178.73430.21
5 years
97.55430.21
10 years
74.69430.21
Indicators
Moving average 5 days
406.32
Moving average 20 days
416.86
Moving average 50 days
399.13
Moving average 100 days
372.32
Price spread / (MMA5)
-0.62%
Price spread / (MMA20)
+1.96%
Price spread / (MMA50)
-2.38%
Price spread / (MMA100)
-8.93%
STIM
RSI 9 days
43.32
RSI 14 days
48.79
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.33% | -2.26% | +30.86% | +75.73% | 19.41B | ||
| -1.78% | -5.84% | +14.22% | +38.54% | 43.24B | ||
| -1.36% | -0.62% | +5.30% | +18.26% | 32.62B | ||
| +0.44% | -9.02% | -12.38% | +19.82% | 17.85B | ||
| -1.62% | -5.56% | -1.42% | +22.37% | 14.56B | ||
| -1.93% | -7.34% | -3.21% | +38.61% | 8.71B | ||
| -1.02% | -5.81% | -13.33% | +0.35% | 8.25B | ||
| -1.02% | -0.71% | +37.37% | +31.46% | 7.48B | ||
| -0.07% | -1.95% | +2.58% | +2.09% | 7.28B | ||
| -0.23% | -2.97% | -18.68% | +24.54% | 6.79B | ||
| -0.36% | -7.38% | +16.13% | +70.06% | 6.48B | ||
| -0.49% | -4.70% | -6.84% | -32.31% | 5.42B | ||
| -0.43% | -3.35% | +2.89% | +17.93% | 5.23B | ||
| -5.44% | -4.65% | +5.25% | -25.16% | 4.99B | ||
| -1.62% | -2.16% | +15.24% | +70.25% | 4.96B | ||
| -0.55% | -3.14% | +3.18% | -12.59% | 4.17B | ||
| Average | -1.08% | -3.71% | +4.82% | +22.50% | ||
| Weighted average by Cap. | -1.08% | -2.99% | +6.97% | +28.92% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
50db458520.6S-HUyL6KPNMQs-nYEpe06z8cHh9dymJlM-_VOFdoH8.sWzzYFuyb4QgCp72P3485PupHTwpBh2wovbLZ7AtkzuhFsUbSMIepikd-w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 408.8 | 47,627 | 142,306 |
| 03:59:59 pm | 408.7 | 166 | 94,679 |
| 03:59:59 pm | 408.7 | 200 | 94,513 |
| 03:59:59 pm | 408.7 | 108 | 94,313 |
| 03:59:59 pm | 408.7 | 109 | 94,205 |
| 03:59:59 pm | 409 | 164 | 94,096 |
| 03:59:59 pm | 409 | 349 | 93,932 |
| 03:59:59 pm | 409 | 100 | 93,583 |
| 03:59:59 pm | 409 | 168 | 93,483 |
| 03:59:59 pm | 409 | 200 | 93,315 |
Monthly variations
Annual change
| 2024 | +30.86% | ||
| 2023 | +32.58% | ||
| 2022 | -5.03% | ||
| 2021 | +58.87% | ||
| 2020 | -3.50% | ||
| 2019 | +61.00% | ||
| 2018 | -11.55% | ||
| 2017 | +3.05% | ||
| 2016 | +24.35% | ||
| 2015 | -1.72% | ||
| 2014 | +13.65% | ||
| 2013 | +35.13% | ||
| 2012 | +32.64% | ||
| 2011 | +11.47% | ||
| 2010 | +16.00% | ||
| 2009 | +65.51% | ||
| 2008 | -44.10% | ||
| 2007 | -5.66% | ||
| 2006 | +13.52% | ||
| 2005 | +6.52% | ||
| 2004 | +6.67% | ||
| 2003 | +47.08% | ||
| 2002 | +11.90% | ||
| 2001 | -13.87% | ||
| 2000 | +19.27% | ||
| 1999 | -30.27% | ||
| 1998 | +20.76% | ||
| 1997 | +41.32% | ||
| 1996 | +49.85% | ||
| 1995 | +11.76% | ||
| 1994 | +8.24% | ||
| 1993 | +43.55% | ||
| 1992 | +14.11% | ||
| 1991 | +37.55% | ||
| 1990 | -10.23% | ||
| 1989 | -5.71% | ||
| 1988 | +20.69% | ||
| 1987 | -2.93% | ||
| 1986 | -12.77% | ||
| 1985 | +1.11% | ||
| 1984 | +22.07% | ||
| 1983 | -13.95% | ||
| 1982 | +12.17% | ||
| 1981 | -31.55% | ||
| 1980 | +246.39% | ||
| 1979 | +103.14% | ||
| 1978 | +6.11% | ||
| 1977 | +48.76% | ||
| 1976 | +37.50% | ||
| 1975 | +10.00% | ||
| 1974 | -23.81% | ||
| 1973 | -43.24% | ||
| 1972 | +14.20% | ||
| 1971 | +25.58% | ||
| 1970 | +13.16% | ||
| 1969 | -57.14% | ||
| 1968 | -6.67% |
- Stock Market
- Equities
- CSL Stock
- Quotes Carlisle Companies Incorporated
