Csl Ltd (OP: CMXHF )
181.04
-1.50
(-0.82%)
Streaming Delayed Price
Updated: 11:16 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 231.31 | 231.31 | 231.31 | 0 | +0.99(+0.43%) | |
| Nov 24, 2020 | 233.50 | 233.50 | 230.32 | 230.32 | 1,000 | +2.21(+0.97%) |
| Nov 23, 2020 | 228.04 | 228.28 | 227.89 | 228.11 | 505 | +2.51(+1.11%) |
| Nov 19, 2020 | 225.60 | 225.60 | 225.60 | 0 | -3.25(-1.42%) | |
| Nov 18, 2020 | 224.00 | 224.00 | 228.85 | 30 | +4.85(+2.17%) | |
| Nov 13, 2020 | 224.00 | 224.00 | 224.00 | 0 | +2.00(+0.90%) | |
| Nov 12, 2020 | 222.00 | 222.00 | 222.00 | 222.00 | 225 | -4.19(-1.85%) |
| Nov 11, 2020 | 221.95 | 221.95 | 226.19 | 57 | +4.24(+1.91%) | |
| Nov 10, 2020 | 221.95 | 221.95 | 221.95 | 221.95 | 1 | -2.65(-1.18%) |
| Nov 09, 2020 | 224.60 | 224.60 | 224.60 | 224.60 | 50 | +10.99(+5.14%) |
| Nov 06, 2020 | 213.61 | 213.61 | 213.61 | 213.61 | 100 | +7.11(+3.44%) |
| Nov 03, 2020 | 206.50 | 206.50 | 206.50 | 0 | +5.88(+2.93%) | |
| Oct 30, 2020 | 200.62 | 200.62 | 200.62 | 0 | -4.38(-2.14%) | |
| Oct 29, 2020 | 205.00 | 205.00 | 205.00 | 205.00 | 1 | -5.72(-2.71%) |
| Oct 28, 2020 | 206.64 | 206.64 | 210.72 | 206 | +4.08(+1.97%) | |
| Oct 27, 2020 | 206.64 | 206.64 | 206.64 | 206.64 | 26 | -3.02(-1.44%) |
| Oct 26, 2020 | 209.66 | 209.66 | 209.66 | 209.66 | 19 | +0.88(+0.42%) |
| Oct 23, 2020 | 208.78 | 208.78 | 208.78 | 208.78 | 100 | -0.22(-0.11%) |
| Oct 22, 2020 | 208.85 | 209.00 | 208.85 | 209.00 | 115 | +0.50(+0.24%) |
| Oct 21, 2020 | 208.50 | 208.50 | 208.50 | 208.50 | 100 | -6.00(-2.80%) |
| Oct 20, 2020 | 214.80 | 214.80 | 209.10 | 214.50 | 736 | -1.27(-0.59%) |
| Oct 19, 2020 | 211.50 | 211.50 | 215.77 | 54 | +4.26(+2.02%) | |
| Oct 15, 2020 | 211.50 | 211.50 | 211.50 | 0 | -3.00(-1.40%) | |
| Oct 14, 2020 | 214.50 | 214.50 | 214.50 | 214.50 | 46 | -1.03(-0.48%) |
| Oct 13, 2020 | 213.59 | 213.59 | 215.53 | 54 | +1.94(+0.91%) | |
| Oct 12, 2020 | 211.05 | 215.03 | 211.05 | 213.59 | 180 | -0.41(-0.19%) |
| Oct 09, 2020 | 219.61 | 219.61 | 214.00 | 214.00 | 100 | +1.80(+0.85%) |
| Oct 08, 2020 | 214.25 | 214.25 | 212.00 | 212.20 | 30 | +2.75(+1.31%) |
| Oct 06, 2020 | 209.45 | 209.45 | 209.45 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 207.20 | 209.45 | 207.20 | 209.45 | 137 | +2.01(+0.97%) |
| Oct 02, 2020 | 204.55 | 207.44 | 204.55 | 207.44 | 200 | +1.29(+0.63%) |
| Sep 30, 2020 | 206.15 | 206.15 | 206.15 | 0 | -2.98(-1.42%) | |
| Sep 29, 2020 | 207.20 | 209.34 | 207.20 | 209.13 | 39 | -0.51(-0.24%) |
| Sep 28, 2020 | 214.71 | 214.71 | 209.00 | 209.64 | 106 | +1.27(+0.61%) |
| Sep 25, 2020 | 208.37 | 208.37 | 208.37 | 208.37 | 100 | -0.84(-0.40%) |
| Sep 24, 2020 | 204.60 | 204.60 | 209.21 | 100 | +4.61(+2.25%) | |
| Sep 22, 2020 | 204.60 | 204.60 | 204.60 | 0 | +2.60(+1.29%) | |
| Sep 21, 2020 | 202.00 | 202.00 | 202.00 | 202.00 | 1 | -2.94(-1.43%) |
| Sep 18, 2020 | 208.20 | 208.20 | 204.94 | 204.94 | 100 | -3.31(-1.59%) |
| Sep 17, 2020 | 208.25 | 208.25 | 208.25 | 208.25 | 13 | -2.25(-1.07%) |
| Sep 15, 2020 | 210.50 | 210.50 | 210.50 | 0 | +4.68(+2.27%) | |
| Sep 11, 2020 | 205.82 | 205.82 | 205.82 | 0 | +0.44(+0.21%) | |
| Sep 09, 2020 | 205.39 | 205.39 | 205.39 | 0 | -0.57(-0.28%) | |
| Sep 08, 2020 | 206.50 | 206.50 | 205.96 | 205.96 | 2,798 | -1.24(-0.60%) |
| Sep 04, 2020 | 207.20 | 207.20 | 207.20 | 200 | +0.00(+0.00%) | |
| Sep 03, 2020 | 207.50 | 207.70 | 207.20 | 207.20 | 106 | -4.20(-1.99%) |
| Sep 02, 2020 | 211.53 | 211.53 | 209.53 | 211.40 | 146 | +8.40(+4.14%) |
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.
