CARLISLE COMPANIES INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 427.9 USD | +1.12% |
|
+2.46% | +36.97% |
| 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| 2024-05-21 | 2024-05-22 | 2024-05-23 | 2024-05-24 | |
|---|---|---|---|---|
| Last | 426.8 $ | 423.52 $ | 423.2 $ | 427.92 $ |
| Volume | 256 766 | 348 733 | 283 572 | 192 747 |
| Change | +1.66% | -0.77% | -0.08% | +1.12% |
| Opening | 418.24 | 424.98 | 425.00 | 424.91 |
| High | 427.14 | 429.60 | 427.01 | 430.21 |
| Low | 416.69 | 421.08 | 420.29 | 422.82 |
Performance
| 1 day | +1.12% | ||
| 1 week | +2.46% | ||
| Current month | +10.22% | ||
| 1 month | +6.83% | ||
| 3 months | +22.16% | ||
| 6 months | +55.16% | ||
| Current year | +36.97% | ||
| 1 year | +97.35% | ||
| 3 years | +122.49% | ||
| 5 years | +216.37% | ||
| 10 years | +406.23% |
Volumes
marketsDaily volume
192 747
Estimated daily volume
192 747
Avg. Volume 20 sessions
296 640
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
126 938 188.80
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
0.62%
Highs and lows
1 week
416.69
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
424.25
Moving average 20 days
409.96
Moving average 50 days
392.79
Moving average 100 days
362.71
Price spread / (MMA5)
-0.86%
Price spread / (MMA20)
-4.20%
Price spread / (MMA50)
-8.21%
Price spread / (MMA100)
-15.24%
STIM
RSI 9 days
66.94
RSI 14 days
66.29
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.12% | +2.46% | +36.97% | +97.35% | 20.32B | ||
| +0.39% | +0.39% | +22.56% | +52.37% | 44.52B | ||
| 0.00% | +1.39% | +7.92% | +29.73% | 32.69B | ||
| +2.85% | +2.42% | +2.49% | +48.04% | 20.88B | ||
| +0.52% | -1.51% | +3.17% | +36.10% | 15.24B | ||
| +0.29% | -3.79% | -7.76% | +12.95% | 8.78B | ||
| -1.55% | -6.58% | +44.09% | +41.31% | 7.85B | ||
| +0.15% | -1.53% | +4.76% | +8.19% | 7.41B | ||
| +1.36% | +2.77% | -12.61% | +42.58% | 7.29B | ||
| +1.41% | +1.63% | +23.90% | +98.20% | 6.91B | ||
| -2.44% | -6.26% | +4.37% | -27.35% | 6.08B | ||
| +0.66% | -1.78% | +8.64% | +41.62% | 5.52B | ||
| -1.76% | -5.86% | +8.11% | -18.22% | 5.12B | ||
| +1.13% | +2.53% | +18.74% | +83.68% | 5.11B | ||
| +1.43% | -6.12% | +8.65% | -6.08% | 4.3B | ||
| +1.19% | +3.29% | +39.58% | +86.21% | 4.11B | ||
| Average | +0.41% | -0.45% | +13.35% | +39.17% | ||
| Weighted average by Cap. | +0.57% | +0.28% | +14.41% | +44.76% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
8fbcd889e487e59941c365c86e4.-mu1wgm11_pgIUtrvaY5JbBh9GfRR0n9Evo9R8qHDHQ.m0bU8jrQspkQZzxf6p8Ud4k3vQnndiXMRc5aJPnUUwyvJ9b1e-WEww9-Gg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 427.9 | 27,711 | 95,831 |
| 03:59:59 pm | 427.6 | 100 | 68,120 |
| 03:59:58 pm | 427.7 | 100 | 68,020 |
| 03:59:55 pm | 428 | 100 | 67,920 |
| 03:59:55 pm | 427.4 | 100 | 67,820 |
| 03:59:55 pm | 427.6 | 141 | 67,720 |
| 03:59:53 pm | 427.6 | 100 | 67,579 |
| 03:59:51 pm | 427.6 | 100 | 67,479 |
| 03:59:47 pm | 427.5 | 100 | 67,379 |
| 03:59:44 pm | 428 | 121 | 67,279 |
Monthly variations
Annual change
| 2024 | +36.97% | ||
| 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
