Quotes Carlisle Companies Incorporated

Equities

CSL

US1423391002

Construction Supplies & Fixtures

Real-time Estimate Cboe BZX 10:00:38 2024-03-28 am EDT 5-day change 1st Jan Change
391.9 USD +0.84% Intraday chart for Carlisle Companies Incorporated +1.12% +25.79%

Quotes 5-day view

Delayed Quote Nyse
Carlisle Companies Incorporated(CSL) : Historical Chart (5-day)
  2024-03-22 2024-03-25 2024-03-26 2024-03-27 2024-03-28
Last 387.02 $ 387.31 $ 388.5 $ 388.62 $ 392.9 $
Volume 287 903 202 411 392 345 242 350 7 259
Change -0.42% +0.07% +0.31% +0.03% +0.84%
Opening 388.63 387.65 387.09 390.58 393
High 390.87 389.59 392.63 390.58 393
Low 384.26 386.07 382.72 386.18 393

Performance

1 day+0.03%
1 week+2.47%
Current month+11.03%
1 month+11.93%
3 months+23.80%
6 months+52.36%
Current year+24.39%
1 year+78.73%
3 years+132.08%
5 years+225.18%
10 years+398.81%

Volumes

markets
Daily volume
242 350
Estimated daily volume
242 350
Avg. Volume 20 sessions
301 505
Daily volume ratio
0.80
Avg. Volume 20 sessions USD
117 170 873.10
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)
18 516 809 923
Net sales (USD)
4 586 900 000
Number of employees
11 000
Sales / Employee (USD)
416 991
Free-Float
60.2 %
Free-Float capitalization (USD)
18 411 392 085
Average Daily Capital Traded
0.63%

Highs and lows

1 week
382.72
Extreme 382.715
392.63
1 month
346.55
Extreme 346.545
392.63
Current year
297.25
Extreme 297.25
392.63
1 year
203.66
Extreme 203.655
392.63
3 years
163.66
Extreme 163.66
392.63
5 years
97.55
Extreme 97.55
392.63
10 years
74.69
Extreme 74.69
392.63

Indicators

Moving average 5 days
388.02
Moving average 20 days
366.11
Moving average 50 days
343.35
Moving average 100 days
318.19
Price spread / (MMA5)
-0.15%
Price spread / (MMA20)
-5.79%
Price spread / (MMA50)
-11.65%
Price spread / (MMA100)
-18.12%
STIM
RSI 9 days
77.47
RSI 14 days
74.20

Sector Comparison - Other Construction Supplies & Fixtures

Name Change 5d. change 1st Jan change 1-year change Capi.
+0.03%+2.47%+24.39%+78.73% 18.52B
-0.24%+0.70%+8.01%+41.59% 39.21B
0.00%-1.31%+6.79%+28.79% 32.38B
+1.28%+1.49%+25.60%+145.44% 25.57B
+1.16%+0.86%+19.88%+113.76% 10.79B
+2.90%+3.20%+10.52%+48.52% 10.58B
+1.53%+0.80%+2.49%+92.66% 8.61B
-1.63%-1.19%+4.70%+14.57% 7.81B
+0.54%+0.67%+30.27%+125.78% 7.27B
+1.02%+3.21%+22.47%+5.61% 6.69B
+1.39%+0.55%+11.39%+60.90% 5.67B
-2.98%-9.63%-10.72%-49.96% 5.24B
+0.88%+1.37%+26.60%+81.58% 5.45B
+1.03%-0.19%+14.09%-3.73% 4.75B
+3.37%-5.90%-5.37%-39.75% 4.33B
+0.31%+0.85%+17.49%+74.32% 3.86B
Average+0.67%+0.30%+13.04%+51.18%
Weighted average by Cap.+0.50%+1.08%+13.52%+60.84%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

775bd6.ZdXidzPKKEm1pWludGZcalfwCYBj2ro8AwpzejlW7Vo.Ve2rD2WBWD3U6wpeMxQtCGLCee0pns8Ob35HKggSsgVXvL0wZptiHOLdHg
DatePriceVolumeDaily volume
04:00:02 pm 388.6 36,034 130,712
03:59:59 pm 388.8 100 94,678
03:59:59 pm 388.8 100 94,578
03:59:59 pm 388.6 100 94,478
03:59:59 pm 388.8 529 94,378
03:59:59 pm 388.8 100 93,849
03:59:59 pm 388.8 131 93,749
03:59:59 pm 388.8 100 93,618
03:59:57 pm 388.6 100 93,518
03:59:57 pm 388.6 100 93,418
Chart Carlisle Companies Incorporated
More charts

Monthly variations

Annual change

2024+24.39%
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%