Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Carlisle Companies Inc | CSL | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 3.40 | 0.86% | 398.47 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 399.52 | 396.61 | 403.17 | 398.47 | 395.07 |
CSL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 410.00 | 415.00 | 383.56 | 393.55 | 509,375 | -11.53 | -2.81% |
| 1 Month | 391.72 | 415.00 | 364.00 | 385.08 | 317,481 | 6.75 | 1.72% |
| 3 Months | 341.74 | 415.00 | 338.525 | 372.52 | 297,068 | 56.73 | 16.60% |
| 6 Months | 267.31 | 415.00 | 260.73 | 335.67 | 284,182 | 131.16 | 49.07% |
| 1 Year | 213.18 | 415.00 | 205.095 | 287.40 | 335,305 | 185.29 | 86.92% |
| 3 Years | 191.88 | 415.00 | 178.73 | 256.21 | 352,104 | 206.59 | 107.67% |
| 5 Years | 139.82 | 415.00 | 97.55 | 206.27 | 368,322 | 258.65 | 184.99% |
CSL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 398.47 | 3.40 | 0.86% | 399.52 | 403.17 | 396.61 | 202,235 |
| 03 May 2024 | 395.07 | 9.89 | 2.57% | 390.58 | 396.27 | 386.5484 | 369,217 |
| 02 May 2024 | 385.18 | -3.07 | -0.79% | 387.80 | 393.23 | 383.56 | 450,431 |
| 01 May 2024 | 388.25 | -8.75 | -2.20% | 395.00 | 397.8299 | 386.72 | 590,999 |
| 30 Apr 2024 | 397.00 | -3.56 | -0.89% | 400.11 | 403.51 | 396.32 | 454,231 |
| 27 Apr 2024 | 400.56 | 18.53 | 4.85% | 410.00 | 415.00 | 399.87 | 681,996 |
| 26 Apr 2024 | 382.03 | 6.73 | 1.79% | 370.43 | 382.9199 | 364.00 | 457,509 |
| 25 Apr 2024 | 375.30 | -4.03 | -1.06% | 384.00 | 386.58 | 374.99 | 292,534 |
| 24 Apr 2024 | 379.33 | 9.04 | 2.44% | 372.37 | 379.66 | 372.3611 | 195,242 |
| 23 Apr 2024 | 370.29 | 2.88 | 0.78% | 369.76 | 374.2799 | 367.96 | 166,275 |
| 20 Apr 2024 | 367.41 | 0.00 | 0.00% | 368.61 | 371.045 | 365.24 | 200,255 |
| 19 Apr 2024 | 367.41 | -1.43 | -0.39% | 371.57 | 373.445 | 365.79 | 264,577 |
| 18 Apr 2024 | 368.84 | -5.40 | -1.44% | 375.91 | 375.92 | 368.16 | 254,936 |
| 17 Apr 2024 | 374.24 | 1.12 | 0.30% | 371.68 | 376.45 | 369.34 | 211,840 |
| 16 Apr 2024 | 373.12 | -0.02 | -0.01% | 376.87 | 380.5511 | 371.535 | 211,897 |
| 13 Apr 2024 | 373.14 | -4.50 | -1.19% | 374.24 | 379.35 | 371.645 | 293,189 |
| 12 Apr 2024 | 377.64 | -5.26 | -1.37% | 382.62 | 383.49 | 377.35 | 242,212 |
| 11 Apr 2024 | 382.90 | -9.25 | -2.36% | 390.01 | 390.01 | 380.55 | 268,740 |
| 10 Apr 2024 | 392.15 | -8.35 | -2.08% | 399.19 | 400.00 | 387.89 | 238,512 |
| 09 Apr 2024 | 400.50 | 1.50 | 0.38% | 400.89 | 403.44 | 399.00 | 252,875 |
| 06 Apr 2024 | 399.00 | 8.59 | 2.20% | 391.72 | 400.23 | 391.34 | 264,323 |
