Log in
Log in
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
Sign up
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     

CARLISLE COMPANIES INCORPORATED

(CSL)
  Report
Real-time Estimate Cboe BZX  -  01:19:00 2023-01-30 pm EST
247.56 USD   -0.37%
01/19Koch gets $2.5 billion in dividends from unit that offloaded asbestos liability
RE
01/18Baird Adjusts Carlisle Companies' Price Target to $315 From $330, Keeps Outperform Rating
MT
01/05Carlisle Companies to Announce Fourth Quarter 2022 Results on February 7, 2023
BU
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisionsFunds 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 30/01 13:02:35
01/23/2023 01/24/2023 01/25/2023 01/26/2023 01/27/2023 Date
240.29(c) 240.32(c) 240.74(c) 243.16(c) 248.47(c) Last
+1.86% +0.01% +0.17% +1.01% +2.18% Change
244 564 212 761 190 159 232 812 316 089 Volume
236.98 241.02 238.61 242.23 242.63 Open
242.86 243.55 241.64 245.82 251.32 High
235.5091 239.69 236.93 240.475 241.26 Low
Performance
1 day -0.34%
5 days 5.33%
1 week 2.80%
Current month 4.82%
1 month 4.82%
3 months 3.44%
6 months -15.83%
Current year 4.82%
1 year 10.55%
3 years 55.93%
5 years 120.6%
10 years 285.5%
Volumes Nyse
Daily volume 55 103
Estimated daily volume 100 398
Avg. Volume 20 sessions 276 120
Daily volume ratio 0.36
Avg. Volume 20 sessions USD 68 205 670.64
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 3 683 200
Record volume 2 3 164 381
Record volume 3 3 153 600
Basic data
Number of securities 51 716 000
Capitalization USD 12 849 874 520
Free-Float 65.3%
Free-Float capitalization USD 12 671 331 748
Highs and lowsPrice 
1 week 236.93
251.32
1 month 229.78
251.32
Current year 229.78
251.32
1 year 214.05
318.71
3 years 97.55
318.71
5 years 92.16
318.71
10 years 60.34
318.71
Indicators
Moving average 5 days (MMA5) 242.60
Moving average 20 days (MMA20) 238.08
Moving average 50 days (MMA50) 244.67
Moving average 100 days (MMA100) 260.51
Price spread / (MMA5) -1.79%
Price spread / (MMA20) -3.62%
Price spread / (MMA50) -0.95%
Price spread / (MMA100) 5.46%
RSI 9 days 59.29
RSI 14 days 53.70
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
CARLISLE COMPANIES INCORPORATED-0.59%5.33%4.82%10.55%55.93%12 811
SAINT-GOBAIN-1.46%2.59%16.98%-10.48%53.71%30 861
ASSA ABLOY AB-0.16%1.65%10.28%-2.49%6.29%26 596
OPPEIN HOME GROUP INC.-1.36%-10.37%4.39%-7.12%57.18%11 550
MASCO CORPORATION-0.39%1.79%8.94%-19.72%4.42%11 511
BUILDERS FIRSTSOURCE, INC.0.04%8.95%19.24%13.78%196.63%11 381
XINYI GLASS HOLDINGS LTD.-3.85%4.50%16.78%-17.17%63.90%9 268
AGC INC.-0.31%3.79%8.65%-7.10%23.87%8 172
FORTUNE BRANDS HOME & SECURITY, INC.-1.74%1.73%8.50%-34.20%-12.74%8 087
BEIJING NEW BUILDING MATERIALS PUBLIC LIMITED COMPANY-1.01%-0.81%9.47%-12.43%10.02%7 128
TOTO LTD0.40%2.76%12.22%4.34%10.38%6 565
TREX COMPANY, INC.-1.06%0.55%19.21%-44.83%2.40%5 597
ZHUZHOU KIBING GROUP CO.,LTD-2.23%-2.92%7.81%-22.13%127.41%4 920
GUANGDONG KINLONG HARDWARE PRODUCTS CO.,LTD.-4.52%-9.96%-5.13%-38.09%135.65%4 896
LIXIL CORPORATION0.78%5.75%10.14%-13.50%13.96%4 832
SIMPSON MANUFACTURING CO., INC.0.36%3.80%16.82%-8.17%21.26%4 396
 Average-1.10%0.92%10.95%-14.62%47.62%
 Weighted average by Cap.-1.02%1.35%11.92%-11.19%45.35%
Historical data 
DateOpenHighLowEnd-of-dayVolume
01-27-2023242.63251.32241.26248.47316 089
01-26-2023242.23245.82240.48243.16232 812
01-25-2023238.61241.64236.93240.74190 159
01-24-2023241.02243.55239.69240.32212 761
01-23-2023236.98242.86235.51240.29244 564
01-20-2023234.64236.72233.23235.90197 764
01-19-2023235.58237.78233.37233.92266 002
Daily chart CARLISLE COMPANIES INCORPORATED
Duration : Period :
Carlisle Companies Incorporated Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2023 5.44%
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 246.4%
1979 103.1%
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%