Csl Ltd (OP: CMXHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 220 | -0.30(-0.94%) |
| Oct 28, 2010 | 32.50 | 32.50 | 32.05 | 32.05 | 4,060 | +0.35(+1.10%) |
| Oct 27, 2010 | 31.70 | 31.70 | 31.70 | 31.70 | 1,160 | -1.15(-3.50%) |
| Oct 25, 2010 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | +0.85(+2.66%) |
| Oct 22, 2010 | 32.00 | 32.00 | 32.00 | 32.00 | 670 | -0.45(-1.39%) |
| Oct 21, 2010 | 31.50 | 32.45 | 31.50 | 32.45 | 350 | -0.55(-1.67%) |
| Oct 20, 2010 | 33.00 | 33.00 | 33.00 | 33.00 | 175 | +2.10(+6.80%) |
| Oct 19, 2010 | 31.55 | 31.55 | 30.90 | 30.90 | 291 | -0.90(-2.83%) |
| Oct 18, 2010 | 31.80 | 31.80 | 31.80 | 31.80 | 397 | -0.40(-1.24%) |
| Oct 14, 2010 | 32.20 | 32.20 | 32.20 | 0 | -0.30(-0.92%) | |
| Oct 13, 2010 | 32.50 | 32.50 | 32.50 | 32.50 | 175 | +0.70(+2.20%) |
| Oct 12, 2010 | 31.90 | 31.90 | 31.80 | 31.80 | 400 | -1.35(-4.07%) |
| Oct 06, 2010 | 33.15 | 33.15 | 33.15 | 0 | +1.60(+5.07%) | |
| Oct 04, 2010 | 31.55 | 31.55 | 31.55 | 0 | -0.40(-1.25%) | |
| Sep 29, 2010 | 31.95 | 31.95 | 31.95 | 0 | -0.30(-0.93%) | |
| Sep 27, 2010 | 32.25 | 32.25 | 32.25 | 0 | +1.10(+3.53%) | |
| Sep 22, 2010 | 31.15 | 31.15 | 31.15 | 0 | +1.15(+3.83%) | |
| Sep 15, 2010 | 30.00 | 30.00 | 30.00 | 0 | -0.80(-2.60%) | |
| Sep 09, 2010 | 30.80 | 30.80 | 30.80 | 0 | +0.55(+1.82%) | |
| Sep 08, 2010 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.30(-0.98%) |
| Sep 07, 2010 | 30.55 | 30.55 | 30.55 | 30.55 | 100 | +0.30(+0.99%) |
| Sep 03, 2010 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +1.05(+3.60%) |
| Aug 31, 2010 | 29.20 | 29.20 | 29.20 | 0 | +0.90(+3.18%) | |
| Aug 26, 2010 | 28.30 | 28.30 | 28.30 | 0 | +0.60(+2.17%) | |
| Aug 25, 2010 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +0.40(+1.47%) |
| Aug 24, 2010 | 27.30 | 27.30 | 27.30 | 27.30 | 2,400 | -0.90(-3.19%) |
| Aug 23, 2010 | 28.20 | 28.20 | 28.20 | 28.20 | 200 | -0.30(-1.05%) |
| Aug 19, 2010 | 28.50 | 28.50 | 28.50 | 0 | -0.78(-2.66%) | |
| Aug 18, 2010 | 28.50 | 29.28 | 28.50 | 29.28 | 4,610 | -0.32(-1.08%) |
| Aug 17, 2010 | 29.60 | 29.60 | 29.60 | 29.60 | 2,600 | +0.10(+0.34%) |
| Aug 13, 2010 | 29.50 | 29.50 | 29.50 | 0 | +0.05(+0.17%) | |
| Aug 12, 2010 | 29.78 | 29.78 | 29.45 | 29.45 | 770 | -1.55(-5.00%) |
| Aug 10, 2010 | 31.00 | 31.00 | 31.00 | 0 | -0.10(-0.32%) | |
| Aug 09, 2010 | 31.10 | 31.10 | 31.10 | 31.10 | 500 | +0.40(+1.30%) |
| Aug 04, 2010 | 30.70 | 30.70 | 30.70 | 0 | -0.20(-0.65%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.