CARLISLE COMPANIES INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 382 USD | +1.79% |
|
+3.98% | +22.28% |
| Apr. 25 | Carlisle Q1 Adjusted Earnings, Revenue Rise; Shares Jump After Hours | MT |
| Apr. 25 | Earnings Flash (CSL) CARLISLE COMPANIES INCORPORATED Posts Q1 Revenue $1.10B, vs. Street Est of $996.2M | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|
| Last | 370.29 $ | 379.33 $ | 375.3 $ | 382.03 $ |
| Volume | 166 275 | 195 242 | 292 534 | 458 069 |
| Change | +0.78% | +2.44% | -1.06% | +1.79% |
| Opening | 369.76 | 372.37 | 384.00 | 370.43 |
| High | 374.28 | 379.66 | 386.58 | 382.92 |
| Low | 367.96 | 372.36 | 374.99 | 364.00 |
Performance
| 1 day | +1.79% | ||
| 1 week | +3.98% | ||
| Current month | -2.51% | ||
| 1 month | -1.36% | ||
| 3 months | +23.15% | ||
| 6 months | +61.09% | ||
| Current year | +22.28% | ||
| 1 year | +78.86% | ||
| 3 years | +100.56% | ||
| 5 years | +177.86% | ||
| 10 years | +365.32% |
Volumes
marketsDaily volume
458 486
Estimated daily volume
458 486
Avg. Volume 20 sessions
247 441
Daily volume ratio
1.85
Avg. Volume 20 sessions USD
94 529 885.23
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)
17 882 143 904
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)
17 780 677 796
Average Daily Capital Traded
0.53%
Highs and lows
1 week
364.00
386.58
1 month
364.00403.44
Current year
297.25403.44
1 year
205.10403.44
3 years
178.73403.44
5 years
97.55403.44
10 years
74.69403.44
Indicators
Moving average 5 days
371.95
Moving average 20 days
383.32
Moving average 50 days
368.60
Moving average 100 days
339.24
Price spread / (MMA5)
-2.64%
Price spread / (MMA20)
+0.34%
Price spread / (MMA50)
-3.52%
Price spread / (MMA100)
-11.20%
STIM
RSI 9 days
53.63
RSI 14 days
53.69
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.79% | +3.98% | +22.28% | +78.86% | 17.88B | ||
| -0.59% | -0.96% | +5.61% | +37.55% | 38B | ||
| -2.09% | -4.13% | +1.48% | +21.04% | 30.69B | ||
| -0.77% | +1.63% | +10.97% | +100.52% | 22.76B | ||
| +0.19% | -3.25% | +4.31% | +39.07% | 15.31B | ||
| +0.24% | +1.66% | +8.00% | +66.56% | 9.69B | ||
| -0.42% | -0.49% | -3.84% | +21.97% | 9.24B | ||
| -0.59% | +0.86% | +9.32% | +14.59% | 7.87B | ||
| +0.71% | -6.17% | -13.72% | +38.23% | 7.2B | ||
| +0.20% | -2.71% | +25.98% | +13.24% | 6.85B | ||
| +0.35% | +0.60% | +19.11% | +73.17% | 6.62B | ||
| -0.75% | +0.85% | +8.40% | +52.03% | 5.55B | ||
| -0.17% | +1.68% | +17.74% | +69.81% | 5.08B | ||
| -1.19% | +1.07% | +16.78% | -5.53% | 4.8B | ||
| +0.86% | -0.49% | -6.39% | -44.22% | 4.38B | ||
| +1.68% | +3.08% | +12.64% | +65.74% | 3.64B | ||
| Average | -0.03% | -0.23% | +8.67% | +40.16% | ||
| Weighted average by Cap. | -0.34% | -0.19% | +7.82% | +45.23% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
438c78a6a9bc5c92be3.8n4WHGEuLAafX-AuCekRMi8LkzivKMitcM2eHHuQcU8.vCsgUTN8Sm_YJbRYTpBpBU5U92zjfvnBRInRWz_DRweRSUxXJldlUvQXtQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 382 | 30,505 | 237,600 |
| 03:59:59 pm | 382 | 140 | 207,095 |
| 03:59:59 pm | 382.1 | 100 | 206,955 |
| 03:59:58 pm | 382 | 100 | 206,855 |
| 03:59:57 pm | 381.5 | 100 | 206,755 |
| 03:59:57 pm | 382.2 | 400 | 206,655 |
| 03:59:57 pm | 382 | 100 | 206,255 |
| 03:59:57 pm | 381.9 | 100 | 206,155 |
| 03:59:57 pm | 381.9 | 195 | 206,055 |
| 03:59:57 pm | 381.9 | 200 | 205,860 |
Monthly variations
Annual change
| 2024 | +22.28% | ||
| 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
