CARLISLE COMPANIES INCORPORATED |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 391.7 USD | -1.32% |
|
+3.58% | +25.76% |
| Apr. 26 | Oppenheimer Adjusts Carlisle Companies Price Target to $430 From $412, Maintains Outperform Rating | MT |
| Apr. 25 | Carlisle Q1 Adjusted Earnings, Revenue Rise; Shares Jump After Hours | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-24 | 2024-04-25 | 2024-04-26 | 2024-04-29 | 2024-04-30 | |
|---|---|---|---|---|---|
| Last | 375.3 $ | 382.03 $ | 400.56 $ | 397 $ | 392.9 $ |
| Volume | 292 534 | 458 510 | 681 997 | 454 241 | 118 058 |
| Change | -1.06% | +1.79% | +4.85% | -0.89% | -1.32% |
| Opening | 384.00 | 370.43 | 410.00 | 400.11 | 395 |
| High | 386.58 | 382.92 | 415.00 | 403.51 | 397.8 |
| Low | 374.99 | 364.00 | 399.87 | 396.32 | 391 |
Performance
| 1 day | -0.89% | ||
| 1 week | +7.21% | ||
| Current month | +1.31% | ||
| 1 month | +1.31% | ||
| 3 months | +26.43% | ||
| 6 months | +59.58% | ||
| Current year | +27.07% | ||
| 1 year | +83.92% | ||
| 3 years | +104.25% | ||
| 5 years | +184.14% | ||
| 10 years | +384.03% |
Volumes
marketsDaily volume
454 241
Estimated daily volume
454 241
Avg. Volume 20 sessions
282 240
Daily volume ratio
1.61
Avg. Volume 20 sessions USD
112 049 280.00
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)
18 847 909 274
Net sales (USD)
4 586 900 000
Number of employees
11 000
Sales / Employee (USD)
416 991
Free-Float
60.27 %
Free-Float capitalization (USD)
18 808 763 883
Average Daily Capital Traded
0.59%
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
386.84
Moving average 20 days
382.77
Moving average 50 days
370.92
Moving average 100 days
342.46
Price spread / (MMA5)
-2.56%
Price spread / (MMA20)
-3.59%
Price spread / (MMA50)
-6.57%
Price spread / (MMA100)
-13.74%
STIM
RSI 9 days
71.86
RSI 14 days
66.80
Sector Comparison - Other Construction Supplies & Fixtures
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.89% | +7.21% | +27.07% | +83.92% | 18.85B | ||
| +0.94% | +6.95% | +13.05% | +46.84% | 40.18B | ||
| -1.42% | -4.96% | +1.58% | +23.03% | 30.43B | ||
| -0.11% | +5.19% | +12.29% | +97.81% | 22.86B | ||
| +0.31% | -2.71% | +4.61% | +30.95% | 15.43B | ||
| -0.32% | +2.76% | +9.00% | +65.09% | 9.81B | ||
| +1.44% | +3.22% | -1.17% | +16.32% | 9.46B | ||
| +1.25% | +2.37% | +11.40% | +15.28% | 7.79B | ||
| +1.18% | -5.11% | -11.27% | +39.66% | 7.46B | ||
| +10.01% | +5.55% | +41.65% | +24.77% | 7.72B | ||
| +0.63% | +3.16% | +21.36% | +71.04% | 6.77B | ||
| +0.85% | -0.37% | +8.70% | +48.35% | 5.52B | ||
| +3.95% | +12.27% | -8.12% | -44.46% | 5.35B | ||
| +1.60% | +3.62% | +20.88% | +73.10% | 5.21B | ||
| -0.99% | -0.90% | +15.65% | -8.15% | 4.7B | ||
| -3.44% | +6.85% | -3.88% | -40.54% | 4.71B | ||
| Average | +0.93% | +3.68% | +10.18% | +33.94% | ||
| Weighted average by Cap. | +0.50% | +3.31% | +10.64% | +44.20% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
45002fa06256a38c05e4d9b4d0.WRFVaKERh4sCBcORCFEdogrXuNcbXqyoH6Zxumra2JE.an1tCv51qux6TPPjbh1Hx2aA0K1oD9vCdc5B3yyskckdJBoh2UbI3kBrlg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 397 | 39,219 | 261,047 |
| 03:59:59 pm | 396.7 | 102 | 221,828 |
| 03:59:59 pm | 396.7 | 200 | 221,726 |
| 03:59:59 pm | 396.7 | 310 | 221,526 |
| 03:59:59 pm | 396.7 | 162 | 221,216 |
| 03:59:58 pm | 396.9 | 100 | 221,054 |
| 03:59:57 pm | 396.9 | 100 | 220,954 |
| 03:59:56 pm | 396.7 | 100 | 220,854 |
| 03:59:56 pm | 396.7 | 100 | 220,754 |
| 03:59:56 pm | 396.7 | 100 | 220,654 |
Monthly variations
Annual change
| 2024 | +27.07% | ||
| 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
