CARLISLE COMPANIES INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 421.4 USD | -1.52% |
|
-1.26% | +34.88% |
| 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| 2024-05-22 | 2024-05-23 | 2024-05-24 | 2024-05-28 | |
|---|---|---|---|---|
| Last | 423.52 $ | 423.2 $ | 427.92 $ | 421.42 $ |
| Volume | 348 733 | 283 572 | 192 747 | 333 149 |
| Change | -0.77% | -0.08% | +1.12% | -1.52% |
| Opening | 424.98 | 425.00 | 424.91 | 428.21 |
| High | 429.60 | 427.01 | 430.21 | 430.19 |
| Low | 421.08 | 420.29 | 422.82 | 419.46 |
Performance
| 1 day | -1.52% | ||
| 1 week | -1.26% | ||
| Current month | +8.54% | ||
| 1 month | +5.21% | ||
| 3 months | +20.52% | ||
| 6 months | +54.23% | ||
| Current year | +34.88% | ||
| 1 year | +94.36% | ||
| 3 years | +119.12% | ||
| 5 years | +211.86% | ||
| 10 years | +396.90% |
Volumes
marketsDaily volume
333 152
Estimated daily volume
333 152
Avg. Volume 20 sessions
294 727
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
124 203 852.34
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)
20 315 862 308
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)
20 186 054 916
Average Daily Capital Traded
0.61%
Highs and lows
1 week
419.46
430.21
1 month
383.56430.21
Current year
297.25430.21
1 year
210.89430.21
3 years
178.73430.21
5 years
97.55430.21
10 years
74.69430.21
Indicators
Moving average 5 days
424.57
Moving average 20 days
411.33
Moving average 50 days
394.08
Moving average 100 days
363.91
Price spread / (MMA5)
+0.75%
Price spread / (MMA20)
-2.39%
Price spread / (MMA50)
-6.49%
Price spread / (MMA100)
-13.65%
STIM
RSI 9 days
71.32
RSI 14 days
69.00
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.52% | -1.26% | +34.88% | +94.36% | 20.32B | ||
| -0.34% | +1.04% | +22.50% | +52.29% | 44.67B | ||
| -1.59% | -0.29% | +6.37% | +25.53% | 32.85B | ||
| -4.92% | -3.13% | -2.55% | +40.76% | 20.88B | ||
| -2.34% | -3.46% | +0.75% | +32.91% | 15.24B | ||
| -2.36% | -4.51% | -9.94% | +10.28% | 8.78B | ||
| -1.35% | -6.01% | +41.27% | +41.21% | 7.8B | ||
| -1.19% | -2.17% | +3.11% | +5.24% | 7.41B | ||
| -2.38% | -2.23% | -14.69% | +39.19% | 7.29B | ||
| -1.31% | -1.02% | +22.27% | +95.61% | 6.91B | ||
| -0.72% | -4.59% | +1.55% | -28.65% | 5.95B | ||
| -2.07% | -4.19% | +6.39% | +38.70% | 5.52B | ||
| +0.31% | -2.79% | +11.19% | -16.75% | 5.23B | ||
| -1.00% | +0.57% | +17.55% | +81.84% | 5.11B | ||
| -1.92% | -4.01% | +5.63% | -8.47% | 4.34B | ||
| -0.48% | +0.91% | +34.74% | +76.67% | 4.18B | ||
| Average | -1.58% | -2.26% | +11.31% | +36.29% | ||
| Weighted average by Cap. | -1.64% | -1.29% | +12.58% | +41.97% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
f78fca9640177ab91fc7fc649ace2c3.fpXpTD6KdimNzxt5cSf5RVfZbcPFZ5oAUttJOPf5T_0.DtyNGQjwNFv-gEhPC3KULzCGG_PoEfduMJk4C5iLIrcO45w0asUkfMGNXg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 421.4 | 38,107 | 192,086 |
| 03:59:59 pm | 421.7 | 100 | 153,979 |
| 03:59:59 pm | 421.5 | 100 | 153,879 |
| 03:59:59 pm | 421.5 | 208 | 153,779 |
| 03:59:59 pm | 421.6 | 100 | 153,571 |
| 03:59:59 pm | 421.6 | 100 | 153,471 |
| 03:59:59 pm | 421.6 | 100 | 153,371 |
| 03:59:59 pm | 421.8 | 126 | 153,271 |
| 03:59:58 pm | 421.6 | 100 | 153,145 |
| 03:59:55 pm | 421.6 | 500 | 153,045 |
Monthly variations
Annual change
| 2024 | +34.88% | ||
| 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
