|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 409.04 USD | -1.80% |
|
+1.28% | +27.88% |
Quotes 5-day view: Carlisle Companies Incorporated
Delayed Quote Nyse
| 2026-02-09 | 2026-02-10 | 2026-02-11 | 2026-02-12 | 2026-02-13 | |
|---|---|---|---|---|---|
| Last | 401.71 $ | 416.44 $ | 418.74 $ | 416.55 $ | 409.04 $ |
| Volume | 303,915 | 739,922 | 450,623 | 672,308 | 465,369 |
| Change | -0.53% | +3.67% | +0.55% | -0.52% | -1.80% |
| Opening | 403.68 $ | 406.47 $ | 413.24 $ | 421.72 $ | 413.70 $ |
| High | 406.04 $ | 418.64 $ | 420.00 $ | 432.91 $ | 424.45 $ |
| Low | 397.47 $ | 401.11 $ | 409.19 $ | 416.00 $ | 407.28 $ |
Performance
| 1 day | -1.80% | ||
| 1 week | +1.28% | ||
| Current month | +19.99% | ||
| 1 month | +14.76% | ||
| 3 months | +29.46% | ||
| 6 months | +2.52% | ||
| Current year | +27.88% | ||
| 1 year | +13.43% | ||
| 3 years | +58.94% | ||
| 5 years | +170.94% | ||
| 10 years | +387.59% |
Volumes
marketsDaily volume
465,369
Estimated daily volume
465,369
Avg. Volume 20 sessions
614,120
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
251,199,644.8
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)
17,051,148,996
Net sales (USD)
5,019,900,000
Number of employees
5,500
Sales / Employee (USD)
912,709
Free-Float
57.17 %
Free-Float capitalization (USD)
18,364,862,355
Average Daily Capital Traded
1.47%
Indicators
Moving average 5 days
412.5
Moving average 20 days
370.91
Moving average 50 days
347.68
Moving average 100 days
336.47
Price spread / (MMA5)
+0.84%
Price spread / (MMA20)
-9.32%
Price spread / (MMA50)
-15.00%
Price spread / (MMA100)
-17.74%
RSI 9 days
81.33
RSI 14 days
77.21
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.80% | +1.28% | +13.43% | +58.94% | 17.05B | |
| +1.43% | +2.85% | -6.12% | +72.48% | 53.15B | |
| -0.50% | -3.52% | +15.02% | +48.65% | 47.31B | |
| +4.44% | +17.64% | +104.30% | -4.41% | 19.12B | |
| -1.74% | +4.56% | -1.84% | +34.71% | 15.51B | |
| -4.84% | -7.79% | -24.77% | +40.39% | 12.69B | |
| -0.86% | +3.32% | +45.26% | +29.30% | 8.77B | |
| -0.10% | +7.58% | +24.70% | +85.26% | 8.67B | |
| -0.16% | -2.80% | +42.62% | +118.30% | 8.56B | |
| +1.70% | +1.02% | +30.88% | +147.29% | 8.64B | |
| Average | -0.24% | +2.86% | +24.35% | +63.09% | 19.95B | |
| Weighted average by Cap. | +0.12% | +2.33% | +17.59% | +57.18% |
Historical Quotes: Carlisle Companies Incorporated
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
4722092f8a17ac85c496ae4c3a0647.fenOXM268N_O1Z2SjNuva2AFafpiGJpwQVom89IUbIg.ToKcN5rKoamG5_jb-5PtMTpdMa1aasw0BilcleImXLoer4hlht2bkPmy7g
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 409.04 | 65,357 | 311,293 |
| 03:59:59 pm | 409.19 | 65 | 245,936 |
| 03:59:58 pm | 409.28 | 100 | 245,871 |
| 03:59:58 pm | 409.26 | 100 | 245,771 |
| 03:59:58 pm | 409.22 | 100 | 245,671 |
| 03:59:58 pm | 408.90 | 40 | 245,571 |
| 03:59:58 pm | 408.90 | 40 | 245,531 |
| 03:59:58 pm | 408.85 | 40 | 245,491 |
| 03:59:57 pm | 409.14 | 40 | 245,451 |
| 03:59:57 pm | 409.14 | 67 | 245,411 |
Course Extremes
| 1 week | 397.47 |  | 432.91 |
| 1 month | 335.4 | | 432.91 |
| Current year | 319.08 | | 432.91 |
| 1 year | 293.43 | | 435.92 |
| 3 years | 203.66 | | 481.26 |
| 5 years | 143.88 | | 481.26 |
| 10 years | 83.63 | | 481.26 |
Monthly variations
Annual variations
| 2026 | +27.88% | ||
| 2025 | -13.28% | ||
| 2024 | +18.06% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
