Log in
E-mail
Password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. Carlisle Companies Incorporated
  6. Quotes
  7. 5 day view
    CSL   US1423391002

CARLISLE COMPANIES INCORPORATED

(CSL)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 29/07 16:10:00
07/22/2021 07/23/2021 07/26/2021 07/27/2021 07/28/2021 Date
196.01(c) 199.67(c) 199.27(c) 199.58(c) 200.24(c) Last
-0.96% +1.87% -0.20% +0.16% +0.33% Change
290 968 275 354 279 944 178 988 249 638 Volume
198.5 199.99 199.67 198.12 199.38 Open
198.81 202.35 200.495 200.59 200.88 High
195.4 197.66 197.03 197.05 198.07 Low
Capitalization
Number of securities 52 191 900
Capitalization (USD) 10 450 906 056
Volumes Nyse
Session volume 219 938
Avg. Volume 20 sessions 313 546
Volume ratio 0.70
Session exchange 44 577 034$
Avg. Exchange 20 sessions 63 549 442$
Swapped fund session 0.42%
Price-change End-of-day data
5-day price change +3.40%
Change as of January 1 +29.77%
1-year price change +68.02%
10-year price change +368.84%
Extremes Nyse
10-year High (07/29/2021) 203.14
10-year Low (10/04/2011) 29.88
Indicators Nyse
STIM
RSI 14 days 62.88
MA20 194.27
MA50 191.08
MA100 182.93
MA20 / Price 4.15%
MA50 / Price 5.72%
MA100 / Price 9.74%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 202.68 -
04:00:02 pm 202.68 15722
03:59:59 pm 202.66 135
03:59:59 pm 202.85 200
03:59:58 pm 202.64 100
03:59:58 pm 202.78 100
03:59:57 pm 202.64 112
03:59:57 pm 202.65 190
03:59:55 pm 202.81 117
03:59:54 pm 202.825 100
03:59:54 pm 202.825 100
03:59:54 pm 202.83 100
03:59:54 pm 202.825 100
03:59:54 pm 202.85 100
03:59:54 pm 202.845 100
03:59:51 pm 203.01 203
03:59:51 pm 203.01 100
03:59:51 pm 203.01 100
03:59:50 pm 202.94 100
Transaction History
Opening hours Nyse
Day Opening Closing
Monday 14:30 21:00
Tuesday 14:30 21:00
Wednesday 14:30 21:00
Thursday 14:30 21:00
Friday 14:30 21:00
Intraday chart for CARLISLE COMPANIES INCORPORATED
Daily chart CARLISLE COMPANIES INCORPORATED
Duration : Period :
Carlisle Companies Incorporated Technical Analysis Chart | MarketScreener
Full-screen chart