Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
400.6 USD | +4.85% | +9.02% | +28.21% |
04-26 | Oppenheimer Adjusts Carlisle Companies Price Target to $430 From $412, Maintains Outperform Rating | MT |
04-25 | Carlisle Q1 Adjusted Earnings, Revenue Rise; Shares Jump After Hours | MT |
Quotes 5-day view
Delayed Quote Nyse2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
---|---|---|---|---|
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 | +2.22% | ||
3 months | +29.61% | ||
6 months | +61.01% | ||
Current year | +28.21% | ||
1 year | +85.57% | ||
3 years | +109.12% | ||
5 years | +186.22% | ||
10 years | +394.58% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Other Construction Supplies & Fixtures
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
+4.85% | +9.02% | +28.21% | +85.57% | 19.02B | ||
+1.66% | -1.93% | +3.17% | +22.80% | 30.34B | ||
+1.30% | +6.00% | +12.41% | +98.02% | 22.89B | ||
-0.03% | -2.86% | +4.28% | +30.54% | 15.38B | ||
+1.25% | +3.52% | +9.35% | +65.62% | 9.84B | ||
+1.31% | +0.91% | -2.57% | +14.67% | 9.32B | ||
+0.65% | +1.64% | +10.03% | +14.08% | 7.75B | ||
+1.63% | -5.84% | -12.31% | +38.03% | 7.37B | ||
+2.21% | -2.59% | +28.77% | +13.42% | 7.01B | ||
+1.25% | +3.15% | +20.60% | +69.97% | 6.73B | ||
-0.56% | +0.03% | +7.79% | +47.10% | 5.47B | ||
+2.53% | +7.78% | -11.61% | -46.57% | 5.15B | ||
+1.05% | +2.63% | +18.98% | +70.38% | 5.12B | ||
+0.02% | +3.29% | +16.81% | -6.63% | 4.67B | ||
+1.19% | +8.14% | -2.97% | -39.97% | 4.53B | ||
+0.04% | +2.93% | +12.69% | +59.99% | 3.7B | ||
Average | +1.27% | +2.12% | +8.98% | +33.56% | ||
Weighted average by Cap. | +1.57% | +1.99% | +9.56% | +43.56% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
Date | Price | Volume | Daily volume |
---|---|---|---|
16:00:02 | 400.6 | 44,799 | 348,268 |
15:59:54 | 400.5 | 125 | 303,469 |
15:59:53 | 400.9 | 100 | 303,344 |
15:59:51 | 400.9 | 100 | 303,244 |
15:59:49 | 400.6 | 100 | 303,144 |
15:59:49 | 401 | 100 | 303,044 |
15:59:49 | 401 | 100 | 302,944 |
15:59:48 | 401 | 100 | 302,844 |
15:59:48 | 401 | 100 | 302,744 |
15:59:47 | 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