|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 345.98 USD | +0.99% |
|
+0.34% | +8.17% |
| 01/05 | Carlisle Companies Incorporated Announces Executive Changes | CI |
| 29/04 | Carlisle Companies Keeps Quarterly Dividend at $1.10 a Share, Payable June 1 to Holders of Record May 18 | MT |
Quotes 5-day view: Carlisle Companies Incorporated
Delayed Quote Nyse
| 01/06/2026 | 02/06/2026 | 03/06/2026 | 04/06/2026 | 05/06/2026 | |
|---|---|---|---|---|---|
| Last | 338.75 $ | 344.24 $ | 342.90 $ | 342.59 $ | 345.98 $ |
| Volume | 2,73,477 | 2,64,981 | 3,41,177 | 2,50,894 | 2,34,461 |
| Change | -1.76% | +1.62% | -0.39% | -0.09% | +0.99% |
| Opening | 339.84 $ | 339.97 $ | 342.34 $ | 347.37 $ | 341.24 $ |
| High | 341.95 $ | 344.99 $ | 347.00 $ | 348.95 $ | 348.00 $ |
| Low | 331.01 $ | 336.84 $ | 341.53 $ | 340.01 $ | 341.24 $ |
Performance
| 1 day | +0.99% | ||
| 1 week | +0.34% | ||
| Current month | +0.34% | ||
| 1 month | -7.48% | ||
| 3 months | -2.42% | ||
| 6 months | +6.89% | ||
| Current year | +8.17% | ||
| 1 year | -8.46% | ||
| 3 years | +52.78% | ||
| 5 years | +82.75% | ||
| 10 years | +243.57% |
Volumes
marketsDaily volume
2,34,461
Estimated daily volume
2,34,461
Avg. Volume 20 sessions
3,73,307
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
12,91,56,755.86
Record volume 1
36,83,200
Record volume 2
31,64,381
Record volume 3
31,53,600
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
13,96,79,30,854
Net sales (USD)
5,01,99,00,000
Number of employees
5,900
Sales / Employee (USD)
8,50,831
Free-Float
50.92 %
Free-Float capitalization (USD)
13,84,08,31,987
Average Daily Capital Traded
0.92%
Indicators
Moving average 5 days
342.89
Moving average 20 days
342.52
Moving average 50 days
346.13
Moving average 100 days
358.19
Price spread / (MMA5)
-0.89%
Price spread / (MMA20)
-1.00%
Price spread / (MMA50)
+0.04%
Price spread / (MMA100)
+3.53%
RSI 9 days
49.96
RSI 14 days
48.57
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.99% | +0.34% | -8.46% | +52.78% | 1.4TCr | |
| +0.34% | -1.28% | -23.69% | +40.27% | 4.35TCr | |
| 0.00% | -1.77% | +4.95% | +31.40% | 3.84TCr | |
| -0.72% | -1.20% | +9.84% | +30.84% | 1.38TCr | |
| -2.90% | -8.64% | -17.05% | -37.46% | 1.14TCr | |
| -4.71% | +11.49% | +80.30% | +50.05% | 1.03TCr | |
| -0.29% | +4.23% | +123.55% | +76.20% | 821.04Cr | |
| -1.79% | -3.44% | -34.03% | -40.57% | 792.07Cr | |
| -0.17% | +0.79% | +29.71% | +90.93% | 790.47Cr | |
| -0.75% | -2.28% | +18.25% | +43.47% | 762.75Cr | |
| Average | -1.00% | -0.06% | +18.34% | +33.79% | 1.63TCr | |
| Weighted average by Cap. | -0.53% | -0.68% | +5.67% | +34.11% |
Historical Quotes: Carlisle Companies Incorporated
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
cd0d7417eab73b65.76msoqrwCGhspfX0kilbGshAoNW6LgkmgP_iqKuubaY.v57b79mRfj4akZbZ21sLVoQlxpnDQTlzxo2H5-T0XuK--pnW469NODOQkg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 345.98 | 32,176 | 1,54,322 |
| 01:29:59 am | 346.16 | 85 | 1,22,146 |
| 01:29:59 am | 346.16 | 56 | 1,22,061 |
| 01:29:59 am | 346.17 | 74 | 1,22,005 |
| 01:29:59 am | 346.17 | 46 | 1,21,931 |
| 01:29:59 am | 345.99 | 69 | 1,21,885 |
| 01:29:59 am | 345.99 | 100 | 1,21,816 |
| 01:29:58 am | 346.11 | 50 | 1,21,716 |
| 01:29:58 am | 346.16 | 41 | 1,21,666 |
| 01:29:58 am | 346.11 | 41 | 1,21,625 |
Course Extremes
| 1 week | 331.01 |  | 348.95 |
| 1 month | 321.25 | | 364.22 |
| Current year | 319.08 | | 432.91 |
| 1 year | 293.43 | | 435.92 |
| 3 years | 229.44 | | 481.26 |
| 5 years | 178.73 | | 481.26 |
| 10 years | 92.09 | | 481.26 |
Monthly variations
Annual variations
| 2026 | +8.17% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition