CARLISLE COMPANIES INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 423.2 USD | -0.08% |
|
+1.96% | +35.45% |
| 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| 2024-05-20 | 2024-05-21 | 2024-05-22 | 2024-05-23 | |
|---|---|---|---|---|
| Last | 419.82 $ | 426.8 $ | 423.52 $ | 423.2 $ |
| Volume | 322 126 | 256 766 | 348 733 | 283 572 |
| Change | +0.52% | +1.66% | -0.77% | -0.08% |
| Opening | 417.63 | 418.24 | 424.98 | 425.00 |
| High | 420.98 | 427.14 | 429.60 | 427.01 |
| Low | 416.30 | 416.69 | 421.08 | 420.29 |
Performance
| 1 day | -0.08% | ||
| 1 week | +1.96% | ||
| Current month | +9.00% | ||
| 1 month | +11.57% | ||
| 3 months | +18.79% | ||
| 6 months | +54.42% | ||
| Current year | +35.45% | ||
| 1 year | +100.12% | ||
| 3 years | +118.98% | ||
| 5 years | +215.68% | ||
| 10 years | +400.65% |
Volumes
marketsDaily volume
283 572
Estimated daily volume
283 572
Avg. Volume 20 sessions
302 350
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
127 954 520.00
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)
20 091 776 334
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)
19 963 400 730
Average Daily Capital Traded
0.64%
Highs and lows
1 week
416.30
429.60
1 month
364.00429.60
Current year
297.25429.60
1 year
210.89429.60
3 years
178.73429.60
5 years
97.55429.60
10 years
74.69429.60
Indicators
Moving average 5 days
422.19
Moving average 20 days
407.90
Moving average 50 days
391.59
Moving average 100 days
361.53
Price spread / (MMA5)
-0.24%
Price spread / (MMA20)
-3.61%
Price spread / (MMA50)
-7.47%
Price spread / (MMA100)
-14.57%
STIM
RSI 9 days
67.56
RSI 14 days
66.66
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.08% | +1.96% | +35.45% | +100.12% | 20.09B | ||
| -0.02% | -0.02% | +22.05% | +52.62% | 44.22B | ||
| -0.77% | +0.49% | +6.96% | +27.62% | 32.41B | ||
| +0.23% | +0.59% | -0.35% | +47.21% | 20.31B | ||
| -0.74% | -2.27% | +2.63% | +34.47% | 15.16B | ||
| -0.92% | -1.73% | +5.23% | +60.77% | 9.47B | ||
| -1.20% | -4.24% | -8.02% | +11.41% | 8.76B | ||
| -0.93% | -4.60% | +46.36% | +39.32% | 7.98B | ||
| -1.53% | -0.31% | +4.66% | +8.95% | 7.52B | ||
| -0.91% | +0.67% | -13.78% | +38.83% | 7.2B | ||
| -0.66% | -0.19% | +22.17% | +97.67% | 6.81B | ||
| +0.46% | +1.07% | +6.98% | -27.99% | 6.23B | ||
| -1.49% | -1.89% | +7.92% | +41.76% | 5.48B | ||
| -1.56% | -5.67% | +8.33% | -19.30% | 5.22B | ||
| +0.50% | +1.02% | +17.42% | +76.83% | 5.05B | ||
| -0.80% | -5.33% | +7.24% | -8.14% | 4.33B | ||
| Average | -0.65% | -1.19% | +10.70% | +36.38% | ||
| Weighted average by Cap. | -0.47% | -0.60% | +12.76% | +43.75% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
f1116f0749c160952d169bffa8.mZ660vSl1KECO-i65zcS1SrH3sVJLXUT_Ddl2lTJUxo.qt_5hr3CstB4aNHD124i4130uJYWfkUkxQAqkj2oJFnR0MuDheb590t4mw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 423.2 | 28,417 | 154,708 |
| 03:59:53 pm | 423.5 | 247 | 126,291 |
| 03:59:52 pm | 422.9 | 100 | 126,044 |
| 03:59:52 pm | 423.5 | 105 | 125,944 |
| 03:59:51 pm | 422.9 | 100 | 125,839 |
| 03:59:51 pm | 423 | 100 | 125,739 |
| 03:59:49 pm | 423 | 100 | 125,639 |
| 03:59:49 pm | 423.1 | 100 | 125,539 |
| 03:59:43 pm | 423 | 200 | 125,439 |
| 03:59:40 pm | 423.3 | 300 | 125,239 |
Monthly variations
Annual change
| 2024 | +35.45% | ||
| 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
