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 (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 38.00 | 38.00 | 38.00 | 0 | +1.50(+4.11%) | |
| Dec 27, 2010 | 36.50 | 36.50 | 36.50 | 0 | -0.20(-0.54%) | |
| Dec 23, 2010 | 36.70 | 36.70 | 36.70 | 36.70 | 250 | +0.20(+0.55%) |
| Dec 22, 2010 | 36.50 | 36.50 | 36.50 | 36.50 | 7,575 | +0.10(+0.27%) |
| Dec 16, 2010 | 36.40 | 36.40 | 36.40 | 0 | -0.10(-0.27%) | |
| Dec 13, 2010 | 36.50 | 36.50 | 36.50 | 36.50 | 2,750 | +0.00(+0.00%) |
| Dec 10, 2010 | 36.50 | 36.50 | 36.50 | 0 | -0.10(-0.27%) | |
| Dec 07, 2010 | 36.60 | 36.60 | 36.60 | 0 | +1.45(+4.13%) | |
| Dec 03, 2010 | 35.15 | 35.15 | 35.15 | 0 | -0.05(-0.14%) | |
| Dec 02, 2010 | 35.20 | 35.20 | 35.20 | 35.20 | 100 | +1.35(+3.99%) |
| Nov 30, 2010 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | -0.15(-0.44%) |
| Nov 29, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | +0.05(+0.15%) |
| Nov 23, 2010 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | -0.70(-2.02%) |
| Nov 22, 2010 | 34.75 | 34.75 | 34.65 | 34.65 | 350 | +0.15(+0.43%) |
| Nov 19, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | +0.25(+0.73%) |
| Nov 18, 2010 | 34.75 | 34.75 | 34.25 | 34.25 | 2,130 | +0.70(+2.09%) |
| Nov 16, 2010 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | -1.25(-3.59%) |
| Nov 15, 2010 | 34.80 | 34.80 | 34.80 | 34.80 | 100 | +0.30(+0.87%) |
| Nov 05, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.05(+0.15%) |
| Nov 04, 2010 | 34.45 | 34.45 | 34.45 | 34.45 | 42,640 | +1.95(+6.00%) |
| Nov 03, 2010 | 33.15 | 33.15 | 32.50 | 32.50 | 8,120 | -0.20(-0.61%) |
| Nov 01, 2010 | 32.70 | 32.70 | 32.70 | 0 | +0.95(+2.99%) | |
| 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%) | |
| Aug 02, 2010 | 30.90 | 30.90 | 30.90 | 1,225 | +1.65(+5.64%) | |
| Jul 28, 2010 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.37(+1.28%) |
| Jul 23, 2010 | 28.88 | 28.88 | 28.88 | 0 | -0.02(-0.07%) | |
| Jul 22, 2010 | 28.90 | 28.90 | 28.90 | 28.90 | 320 | +0.40(+1.40%) |
| Jul 21, 2010 | 28.50 | 28.50 | 28.50 | 28.50 | 300 | -0.25(-0.87%) |
| Jul 15, 2010 | 28.75 | 28.75 | 28.75 | 0 | -0.65(-2.21%) | |
| Jul 13, 2010 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) |
| Jul 12, 2010 | 29.40 | 29.40 | 29.40 | 29.40 | 300 | +2.15(+7.89%) |
| Jun 30, 2010 | 27.25 | 27.25 | 27.25 | 0 | -1.55(-5.38%) | |
| Jun 24, 2010 | 28.80 | 28.80 | 28.80 | 0 | -0.20(-0.69%) | |
| Jun 23, 2010 | 29.25 | 29.30 | 29.00 | 29.00 | 3,590 | -0.85(-2.85%) |
| Jun 22, 2010 | 29.85 | 29.85 | 29.85 | 29.85 | 450 | -1.20(-3.86%) |
| Jun 21, 2010 | 31.05 | 31.05 | 31.05 | 31.05 | 200 | +2.03(+7.00%) |
| Jun 18, 2010 | 29.02 | 29.02 | 29.02 | 29.02 | 3,000 | -0.18(-0.62%) |
| Jun 17, 2010 | 28.45 | 29.20 | 28.45 | 29.20 | 4,985 | -0.05(-0.17%) |
| Jun 14, 2010 | 29.25 | 29.25 | 29.25 | 0 | +0.70(+2.45%) | |
| Jun 10, 2010 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | -0.05(-0.17%) |
| Jun 09, 2010 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | +1.95(+7.32%) |
| Jun 07, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | -0.45(-1.66%) |
| Jun 03, 2010 | 27.10 | 27.10 | 27.10 | 0 | +0.35(+1.31%) | |
| Jun 01, 2010 | 26.75 | 26.75 | 26.75 | 0 | +1.00(+3.88%) | |
| May 27, 2010 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.15(-0.58%) |
| May 26, 2010 | 25.90 | 25.90 | 25.90 | 25.90 | 400 | +0.50(+1.97%) |
| May 25, 2010 | 25.60 | 25.70 | 25.20 | 25.40 | 1,860 | -1.00(-3.79%) |
| May 24, 2010 | 26.40 | 26.40 | 26.40 | 26.40 | 130 | -0.35(-1.31%) |
| May 21, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 1,100 | -3.00(-10.08%) |
| May 11, 2010 | 29.75 | 29.75 | 29.75 | 0 | -1.00(-3.25%) | |
| May 10, 2010 | 30.75 | 30.75 | 30.75 | 30.75 | 220 | +1.90(+6.59%) |
| May 07, 2010 | 28.85 | 28.85 | 28.85 | 28.85 | 400 | -1.10(-3.67%) |
| May 06, 2010 | 30.75 | 30.90 | 29.95 | 29.95 | 17,240 | -0.55(-1.80%) |
| May 05, 2010 | 30.00 | 31.00 | 30.00 | 30.50 | 13,230 | +0.55(+1.84%) |
| May 04, 2010 | 30.45 | 30.45 | 29.95 | 29.95 | 610 | -0.35(-1.16%) |
| Apr 28, 2010 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.60(+2.02%) |
| Apr 27, 2010 | 29.70 | 29.70 | 29.70 | 29.70 | 138 | -4.80(-13.91%) |
| Apr 21, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.65(+1.92%) |
| Apr 19, 2010 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | -0.75(-2.17%) |
| Apr 16, 2010 | 34.60 | 34.60 | 34.60 | 34.60 | 31,600 | +0.20(+0.58%) |
| Apr 15, 2010 | 34.40 | 34.40 | 34.40 | 34.40 | 300 | -0.55(-1.57%) |
| Apr 14, 2010 | 34.95 | 34.95 | 34.95 | 34.95 | 100 | +1.30(+3.86%) |
| Apr 12, 2010 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.50(+1.51%) |
| Apr 05, 2010 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | -0.10(-0.30%) |
| Mar 31, 2010 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
| Mar 30, 2010 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | -0.15(-0.45%) |
| Mar 29, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | -0.10(-0.30%) |
| Mar 26, 2010 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | +0.90(+2.76%) |
| Mar 24, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | -0.65(-1.95%) |
| Mar 22, 2010 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -0.15(-0.45%) |
| Mar 18, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | -0.30(-0.89%) |
| Mar 17, 2010 | 33.70 | 33.70 | 33.70 | 33.70 | 700 | +1.15(+3.53%) |
| Mar 16, 2010 | 32.55 | 32.55 | 32.55 | 32.55 | 375 | -0.95(-2.84%) |
| Mar 11, 2010 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.95(+2.92%) |
| Mar 10, 2010 | 33.00 | 33.05 | 32.55 | 32.55 | 1,304 | -0.20(-0.61%) |
| Mar 09, 2010 | 33.25 | 33.25 | 32.75 | 32.75 | 2,150 | -0.15(-0.46%) |
| Mar 08, 2010 | 32.95 | 32.95 | 32.85 | 32.90 | 520 | +1.55(+4.94%) |
| Mar 03, 2010 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.25(-0.79%) |
| Mar 02, 2010 | 31.95 | 31.95 | 31.35 | 31.60 | 5,525 | +0.25(+0.80%) |
| Mar 01, 2010 | 31.35 | 31.35 | 31.35 | 31.35 | 1,020 | +0.50(+1.62%) |
| Feb 25, 2010 | 30.85 | 30.85 | 30.85 | 2,000 | -0.55(-1.75%) | |
| Feb 22, 2010 | 31.40 | 31.40 | 31.40 | 0 | +0.40(+1.29%) | |
| Feb 18, 2010 | 31.00 | 31.00 | 31.00 | 0 | +0.35(+1.14%) | |
| Feb 17, 2010 | 30.30 | 30.65 | 30.25 | 30.65 | 4,450 | +3.55(+13.10%) |
| Feb 12, 2010 | 27.10 | 27.10 | 27.10 | 0 | -0.15(-0.55%) | |
| Feb 10, 2010 | 27.25 | 27.25 | 27.25 | 0 | -0.75(-2.68%) | |
| Feb 09, 2010 | 28.25 | 28.25 | 27.85 | 28.00 | 1,200 | +1.30(+4.87%) |
| Feb 04, 2010 | 26.70 | 26.70 | 26.70 | 0 | -0.80(-2.91%) | |
| Feb 03, 2010 | 27.49 | 27.50 | 27.49 | 27.50 | 900 | -0.50(-1.79%) |
| Feb 02, 2010 | 27.65 | 28.00 | 27.40 | 28.00 | 850 | +0.20(+0.72%) |
| Feb 01, 2010 | 27.65 | 27.80 | 27.65 | 27.80 | 1,500 | +0.20(+0.72%) |
| Jan 28, 2010 | 27.60 | 27.60 | 27.60 | 27.60 | 1,300 | +0.00(+0.00%) |
| Jan 27, 2010 | 27.60 | 27.60 | 27.60 | 27.60 | 594 | -0.75(-2.65%) |
| Jan 25, 2010 | 28.35 | 28.35 | 28.35 | 0 | +0.70(+2.53%) | |
| Jan 22, 2010 | 28.15 | 28.45 | 27.65 | 27.65 | 1,100 | -0.75(-2.64%) |
| Jan 20, 2010 | 28.40 | 28.40 | 28.40 | 28.40 | 37,150 | -0.90(-3.07%) |
| Jan 19, 2010 | 29.25 | 29.30 | 29.25 | 29.30 | 800 | -0.16(-0.54%) |
| Jan 13, 2010 | 29.46 | 29.46 | 29.46 | 0 | +0.01(+0.03%) | |
| Jan 12, 2010 | 29.70 | 29.70 | 29.20 | 29.45 | 1,090 | -0.50(-1.67%) |
| Jan 11, 2010 | 29.40 | 29.95 | 29.40 | 29.95 | 2,250 | +0.40(+1.35%) |
| Jan 08, 2010 | 29.55 | 29.55 | 29.55 | 29.55 | 2,050 | +0.40(+1.37%) |
| Jan 06, 2010 | 29.15 | 29.15 | 29.15 | 0 | -0.25(-0.85%) |
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.
