Csl Ltd (OP: CMXHF )
192.00
+5.50
(+2.95%)
Streaming Delayed Price
Updated: 11:01 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 65.27 | 65.27 | 65.27 | 0 | +0.16(+0.24%) | |
May 27, 2014 | 65.11 | 65.11 | 65.11 | 0 | -0.05(-0.07%) | |
May 16, 2014 | 65.16 | 65.16 | 65.16 | 0 | -0.04(-0.06%) | |
May 13, 2014 | 65.20 | 65.20 | 65.20 | 0 | -0.05(-0.07%) | |
May 12, 2014 | 64.95 | 65.25 | 64.95 | 65.25 | 573 | +0.67(+1.04%) |
May 07, 2014 | 64.58 | 64.58 | 64.58 | 25 | +1.89(+3.01%) | |
Apr 28, 2014 | 62.69 | 62.69 | 62.69 | 31 | +0.00(+0.00%) | |
Apr 25, 2014 | 62.60 | 62.69 | 62.60 | 62.69 | 575 | -0.51(-0.81%) |
Apr 14, 2014 | 63.20 | 63.20 | 63.20 | 63.20 | 0 | -1.40(-2.17%) |
Apr 07, 2014 | 64.60 | 64.60 | 64.60 | 64.60 | 35 | -0.60(-0.92%) |
Apr 04, 2014 | 65.20 | 65.20 | 65.20 | 65.20 | 0 | +0.60(+0.93%) |
Apr 03, 2014 | 64.60 | 64.60 | 64.60 | 64.60 | 550 | -0.25(-0.39%) |
Mar 24, 2014 | 64.85 | 64.85 | 64.85 | 0 | +0.86(+1.35%) | |
Mar 20, 2014 | 63.98 | 63.98 | 63.98 | 63.98 | 0 | -1.17(-1.79%) |
Mar 13, 2014 | 65.15 | 65.15 | 65.15 | 65.15 | 0 | +0.36(+0.56%) |
Mar 07, 2014 | 64.79 | 64.79 | 64.79 | 0 | -0.14(-0.22%) | |
Feb 28, 2014 | 64.94 | 64.94 | 64.94 | 0 | +0.98(+1.54%) | |
Feb 24, 2014 | 63.95 | 63.95 | 63.95 | 0 | +1.05(+1.67%) | |
Feb 18, 2014 | 62.90 | 62.90 | 62.90 | 0 | +1.90(+3.11%) | |
Feb 14, 2014 | 61.00 | 61.00 | 61.00 | 0 | -2.12(-3.36%) | |
Feb 11, 2014 | 63.12 | 63.12 | 63.12 | 0 | +0.92(+1.48%) | |
Feb 06, 2014 | 62.20 | 62.20 | 62.20 | 0 | +0.30(+0.48%) | |
Jan 30, 2014 | 61.90 | 61.90 | 61.90 | 0 | +0.68(+1.11%) | |
Jan 24, 2014 | 61.22 | 61.22 | 61.22 | 61.22 | 0 | -0.28(-0.46%) |
Jan 23, 2014 | 61.50 | 61.50 | 61.50 | 61.50 | 115 | +0.45(+0.74%) |
Jan 16, 2014 | 61.05 | 61.05 | 61.05 | 0 | -0.50(-0.81%) | |
Jan 13, 2014 | 61.55 | 61.55 | 61.55 | 61.55 | 15 | +0.66(+1.08%) |
Jan 02, 2014 | 60.89 | 60.89 | 60.89 | 60.89 | 0 | +1.83(+3.10%) |
Dec 17, 2013 | 59.06 | 59.06 | 59.06 | 0 | -0.88(-1.48%) | |
Dec 11, 2013 | 59.95 | 59.95 | 59.95 | 0 | -1.29(-2.11%) | |
Dec 10, 2013 | 61.23 | 61.23 | 61.23 | 61.23 | 300 | +0.03(+0.06%) |
Dec 04, 2013 | 61.20 | 61.20 | 61.20 | 0 | -0.93(-1.50%) | |
Nov 22, 2013 | 62.13 | 62.13 | 62.13 | 62.13 | 0 | -0.66(-1.05%) |
Nov 21, 2013 | 62.79 | 62.79 | 62.79 | 62.79 | 300 | -1.36(-2.12%) |
Nov 20, 2013 | 63.90 | 64.71 | 63.90 | 64.15 | 4,900 | +0.35(+0.55%) |
Nov 19, 2013 | 63.80 | 63.80 | 63.80 | 63.80 | 100 | +1.30(+2.08%) |
Nov 12, 2013 | 62.50 | 62.50 | 62.50 | 0 | -3.50(-5.30%) | |
Nov 07, 2013 | 66.00 | 66.00 | 66.00 | 0 | +1.00(+1.53%) | |
Oct 30, 2013 | 65.00 | 65.00 | 65.00 | 0 | -0.40(-0.61%) | |
Oct 29, 2013 | 65.34 | 65.41 | 65.34 | 65.41 | 250 | +0.11(+0.16%) |
Oct 21, 2013 | 65.30 | 65.30 | 65.30 | 0 | -0.60(-0.91%) | |
Oct 18, 2013 | 65.90 | 65.90 | 65.90 | 65.90 | 625 | +1.23(+1.91%) |
Oct 17, 2013 | 64.05 | 64.67 | 64.05 | 64.67 | 600 | +1.50(+2.38%) |
Oct 16, 2013 | 63.16 | 63.16 | 63.16 | 63.16 | 500 | +2.87(+4.75%) |
Oct 07, 2013 | 60.30 | 60.30 | 60.30 | 0 | -0.05(-0.08%) | |
Oct 03, 2013 | 60.35 | 60.35 | 60.35 | 60.35 | 0 | -0.25(-0.41%) |
Oct 01, 2013 | 60.60 | 60.60 | 60.60 | 0 | -0.43(-0.71%) | |
Sep 24, 2013 | 61.03 | 61.03 | 61.03 | 0 | -0.17(-0.27%) | |
Sep 20, 2013 | 61.20 | 61.20 | 61.20 | 0 | +0.09(+0.15%) | |
Sep 18, 2013 | 61.11 | 61.11 | 61.11 | 0 | -0.16(-0.27%) | |
Sep 11, 2013 | 61.27 | 61.27 | 61.27 | 0 | +1.77(+2.98%) | |
Aug 22, 2013 | 59.50 | 59.50 | 59.50 | 0 | -0.50(-0.83%) | |
Aug 14, 2013 | 60.00 | 60.00 | 60.00 | 0 | +0.60(+1.01%) | |
Aug 06, 2013 | 59.40 | 59.40 | 59.40 | 0 | -0.73(-1.21%) | |
Aug 05, 2013 | 60.13 | 60.13 | 60.13 | 60.13 | 355 | -0.02(-0.04%) |
Aug 02, 2013 | 60.16 | 60.16 | 60.16 | 60.16 | 114 | -0.30(-0.49%) |
Jul 25, 2013 | 60.45 | 60.45 | 60.45 | 0 | -1.15(-1.87%) | |
Jul 23, 2013 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | +2.45(+4.14%) |
Jul 19, 2013 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.25(+0.42%) |
Jul 18, 2013 | 59.10 | 59.10 | 58.90 | 58.90 | 920 | -0.92(-1.54%) |
Jul 15, 2013 | 59.82 | 59.82 | 59.82 | 59.82 | 0 | +0.12(+0.20%) |
Jul 12, 2013 | 59.70 | 59.70 | 59.70 | 59.70 | 200 | +2.40(+4.19%) |
Jul 08, 2013 | 57.30 | 57.30 | 57.30 | 0 | +0.43(+0.76%) | |
Jul 05, 2013 | 56.87 | 56.87 | 56.87 | 56.87 | 171 | +0.77(+1.37%) |
Jun 28, 2013 | 56.10 | 56.10 | 56.10 | 0 | -0.85(-1.49%) | |
Jun 26, 2013 | 56.95 | 56.95 | 56.95 | 0 | +1.45(+2.61%) | |
Jun 13, 2013 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.40(+0.73%) |
Jun 12, 2013 | 55.28 | 55.28 | 55.10 | 55.10 | 629 | -0.06(-0.11%) |
Jun 06, 2013 | 55.16 | 55.16 | 55.16 | 55.16 | 0 | -0.84(-1.50%) |
Jun 05, 2013 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | -1.05(-1.84%) |
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.