CARLISLE COMPANIES INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 416.9 USD | +2.28% |
|
+1.96% | +33.43% |
| Jul. 01 | Carlisle Companies Incorporated(NYSE:CSL) added to Russell Midcap Growth Index | CI |
| Jul. 01 | Carlisle Companies Incorporated(NYSE:CSL) added to Russell 3000 Growth Index | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-07-05 | 2024-07-08 | 2024-07-09 | 2024-07-10 | |
|---|---|---|---|---|
| Last | 406.95 $ | 410.13 $ | 407.6 $ | 416.88 $ |
| Volume | 217 498 | 207 188 | 173 139 | 270 807 |
| Change | -0.46% | +0.78% | -0.62% | +2.28% |
| Opening | 408.85 | 409.49 | 409.70 | 413.00 |
| High | 409.92 | 415.37 | 414.45 | 418.29 |
| Low | 403.48 | 409.49 | 406.40 | 409.51 |
Performance
| 1 day | -1.23% | ||
| 1 week | +2.82% | ||
| Current month | +2.88% | ||
| 1 month | +1.96% | ||
| 3 months | +6.31% | ||
| 6 months | +35.48% | ||
| Current year | +33.43% | ||
| 1 year | +62.07% | ||
| 3 years | +114.75% | ||
| 5 years | +206.53% | ||
| 10 years | +381.72% |
Volumes
marketsDaily volume
270 809
Estimated daily volume
270 809
Avg. Volume 20 sessions
508 868
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
212 136 891.84
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)
19 351 153 199
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)
19 227 594 965
Average Daily Capital Traded
1.1%
Highs and lows
1 week
403.48
418.29
1 month
397.47427.93
Current year
297.25430.21
1 year
235.79430.21
3 years
189.79430.21
5 years
97.55430.21
10 years
74.69430.21
Indicators
Moving average 5 days
407.80
Moving average 20 days
411.77
Moving average 50 days
410.78
Moving average 100 days
390.57
Price spread / (MMA5)
-2.18%
Price spread / (MMA20)
-1.23%
Price spread / (MMA50)
-1.46%
Price spread / (MMA100)
-6.31%
STIM
RSI 9 days
49.69
RSI 14 days
49.79
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.28% | +2.82% | +33.43% | +62.07% | 19.35B | ||
| +0.48% | +1.58% | +13.53% | +40.98% | 41.04B | ||
| +0.54% | +0.03% | +2.48% | +18.95% | 31.11B | ||
| +1.80% | +1.47% | -18.10% | +2.72% | 16.39B | ||
| +0.81% | +2.16% | -1.24% | +19.82% | 14.47B | ||
| +0.84% | +2.24% | -14.84% | -6.14% | 8.04B | ||
| +2.55% | +3.02% | -9.68% | +20.26% | 7.93B | ||
| +1.43% | +1.67% | -15.27% | +25.87% | 6.97B | ||
| +0.76% | +0.74% | +1.09% | +7.63% | 6.88B | ||
| -0.88% | -7.74% | +15.84% | +8.85% | 6.34B | ||
| +0.89% | +0.86% | +9.78% | +46.87% | 6.06B | ||
| +1.99% | 0.00% | -0.78% | +11.80% | 4.94B | ||
| +1.31% | +1.43% | +15.79% | +57.15% | 4.92B | ||
| +1.21% | -0.12% | -4.34% | -28.86% | 4.48B | ||
| +1.20% | +3.69% | +6.57% | -5.74% | 4.1B | ||
| +1.37% | +4.36% | +45.57% | +67.73% | 4.04B | ||
| Average | +0.97% | -0.06% | +4.99% | +21.87% | ||
| Weighted average by Cap. | +0.69% | +0.20% | +5.85% | +26.45% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
9e9.ojRMLJ8ShW3GSXJmX8DIvQHZwW97rGq4BWvAYU5VBv4.2wIEQNR2vDSNBEsVFom6_zCopAVDyiTpNjLtDwg-Q7XQRg9opkDdW6swIw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 416.9 | 37,675 | 161,038 |
| 03:59:59 pm | 417.3 | 178 | 123,363 |
| 03:59:59 pm | 417.3 | 330 | 123,185 |
| 03:59:59 pm | 417.3 | 324 | 122,855 |
| 03:59:59 pm | 416.9 | 222 | 122,531 |
| 03:59:58 pm | 416.8 | 400 | 122,309 |
| 03:59:52 pm | 417.1 | 174 | 121,909 |
| 03:59:50 pm | 417 | 100 | 121,735 |
| 03:59:50 pm | 417 | 100 | 121,635 |
| 03:59:50 pm | 417 | 137 | 121,535 |
Monthly variations
Annual change
| 2024 | +33.43% | ||
| 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
