CARLISLE COMPANIES INCORPORATED |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 400.6 USD | +4.85% |
|
+9.02% | +28.21% |
| 26/04 | Oppenheimer Adjusts Carlisle Companies Price Target to $430 From $412, Maintains Outperform Rating | MT |
| 25/04 | Carlisle Q1 Adjusted Earnings, Revenue Rise; Shares Jump After Hours | MT |
Quotes 5-day view
Delayed Quote Nyse| 23/04/2024 | 24/04/2024 | 25/04/2024 | 26/04/2024 | |
|---|---|---|---|---|
| Last | 379.33 $ | 375.3 $ | 382.03 $ | 400.56 $ |
| Volume | 195 242 | 292 534 | 458 510 | 681 997 |
| Change | +2.44% | -1.06% | +1.79% | +4.85% |
| Opening | 372.37 | 384.00 | 370.43 | 410.00 |
| High | 379.66 | 386.58 | 382.92 | 415.00 |
| Low | 372.36 | 374.99 | 364.00 | 399.87 |
Performance
| 1 day | +4.85% | ||
| 1 week | +9.02% | ||
| Current month | +2.22% | ||
| 1 month | +3.07% | ||
| 3 months | +29.61% | ||
| 6 months | +61.01% | ||
| Current year | +28.21% | ||
| 1 year | +84.04% | ||
| 3 years | +106.91% | ||
| 5 years | +186.22% | ||
| 10 years | +387.89% |
Volumes
marketsDaily volume
681 997
Estimated daily volume
681 997
Avg. Volume 20 sessions
254 396
Daily volume ratio
2.68
Avg. Volume 20 sessions USD
101 900 861.76
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)
19 016 923 271
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)
18 977 426 853
Average Daily Capital Traded
0.54%
Highs and lows
1 week
364.00
415.00
1 month
364.00415.00
Current year
297.25415.00
1 year
205.10415.00
3 years
178.73415.00
5 years
97.55415.00
10 years
74.69415.00
Indicators
Moving average 5 days
381.50
Moving average 20 days
382.33
Moving average 50 days
369.86
Moving average 100 days
341.40
Price spread / (MMA5)
-4.76%
Price spread / (MMA20)
-4.55%
Price spread / (MMA50)
-7.66%
Price spread / (MMA100)
-14.77%
STIM
RSI 9 days
56.73
RSI 14 days
55.56
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +4.85% | +9.02% | +28.21% | +84.04% | 19.02B | ||
| +1.66% | -1.93% | +3.17% | +23.66% | 30.34B | ||
| +1.30% | +6.00% | +12.41% | +103.76% | 22.89B | ||
| -0.03% | -2.86% | +4.28% | +32.07% | 15.38B | ||
| +1.25% | +3.52% | +9.35% | +67.56% | 9.84B | ||
| +1.31% | +0.91% | -2.57% | +17.47% | 9.32B | ||
| +0.65% | +1.64% | +10.03% | +14.99% | 7.75B | ||
| +1.63% | -5.84% | -12.31% | +38.90% | 7.37B | ||
| +2.21% | -2.59% | +28.77% | +14.94% | 7.01B | ||
| +1.25% | +3.15% | +20.60% | +74.47% | 6.73B | ||
| -0.56% | +0.03% | +7.79% | +53.14% | 5.47B | ||
| +2.53% | +7.78% | -11.61% | -46.90% | 5.15B | ||
| +1.05% | +2.63% | +18.98% | +71.83% | 5.12B | ||
| +0.02% | +3.29% | +16.81% | -4.99% | 4.67B | ||
| +2.44% | +7.42% | -4.11% | -42.78% | 4.53B | ||
| +0.04% | +2.93% | +12.69% | +64.61% | 3.7B | ||
| Average | +1.35% | +2.12% | +8.90% | +35.42% | ||
| Weighted average by Cap. | +1.61% | +1.99% | +9.52% | +45.40% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
176adecb274fb2c9df24.k48NF5b9xcLq-TpYf2w-YtmikAqF3zQlXr4ejlgDQaY.4M1FQtiqiIaPyXs7KRZQUY30xjyz8nFgNYdTuBBXMJT8w2Rb45ONpJyoYw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:02 am | 400.6 | 44,799 | 348,268 |
| 01:29:54 am | 400.5 | 125 | 303,469 |
| 01:29:53 am | 400.9 | 100 | 303,344 |
| 01:29:51 am | 400.9 | 100 | 303,244 |
| 01:29:49 am | 400.6 | 100 | 303,144 |
| 01:29:49 am | 401 | 100 | 303,044 |
| 01:29:49 am | 401 | 100 | 302,944 |
| 01:29:48 am | 401 | 100 | 302,844 |
| 01:29:48 am | 401 | 100 | 302,744 |
| 01:29:47 am | 401 | 100 | 302,644 |
Monthly variations
Annual change
| 2024 | +28.21% | ||
| 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
