Csl Ltd (OP: CMXHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2016 | 76.78 | 76.78 | 76.78 | 0 | +1.39(+1.85%) | |
| Mar 28, 2016 | 75.39 | 75.39 | 75.39 | 0 | -1.19(-1.55%) | |
| Mar 17, 2016 | 76.58 | 76.58 | 76.58 | 0 | +0.78(+1.03%) | |
| Mar 15, 2016 | 75.80 | 75.80 | 75.80 | 0 | -0.86(-1.12%) | |
| Mar 08, 2016 | 76.66 | 76.66 | 76.66 | 10 | +1.44(+1.92%) | |
| Mar 04, 2016 | 75.22 | 75.22 | 75.22 | 0 | +2.86(+3.95%) | |
| Feb 29, 2016 | 72.36 | 72.36 | 72.36 | 0 | -0.49(-0.67%) | |
| Feb 22, 2016 | 72.85 | 72.85 | 72.85 | 0 | +0.83(+1.15%) | |
| Feb 12, 2016 | 72.02 | 72.02 | 72.02 | 0 | +0.99(+1.39%) | |
| Feb 11, 2016 | 71.03 | 71.03 | 71.03 | 71.03 | 2,000 | -0.02(-0.03%) |
| Feb 10, 2016 | 71.05 | 71.05 | 71.05 | 71.05 | 425 | -5.14(-6.75%) |
| Feb 03, 2016 | 76.19 | 76.19 | 76.19 | 0 | +0.00(+0.00%) | |
| Feb 01, 2016 | 76.19 | 76.19 | 76.19 | 30 | +4.69(+6.56%) | |
| Jan 11, 2016 | 71.50 | 71.50 | 71.50 | 0 | +0.75(+1.06%) | |
| Jan 08, 2016 | 70.75 | 70.75 | 70.75 | 70.75 | 400 | -2.74(-3.73%) |
| Jan 05, 2016 | 73.49 | 73.49 | 73.49 | 60 | -4.11(-5.30%) | |
| Jan 04, 2016 | 77.60 | 77.60 | 77.60 | 77.60 | 100 | +0.60(+0.78%) |
| Dec 30, 2015 | 77.00 | 77.00 | 77.00 | 0 | +0.40(+0.52%) | |
| Dec 29, 2015 | 76.33 | 76.60 | 76.33 | 76.60 | 270 | +1.96(+2.63%) |
| Dec 23, 2015 | 74.64 | 74.64 | 74.64 | 0 | +3.04(+4.24%) | |
| Dec 16, 2015 | 71.60 | 71.60 | 71.60 | 0 | +0.50(+0.70%) | |
| Dec 11, 2015 | 71.10 | 71.10 | 71.10 | 0 | -0.82(-1.14%) | |
| Dec 03, 2015 | 71.92 | 71.92 | 71.92 | 0 | +0.77(+1.08%) | |
| Nov 24, 2015 | 71.15 | 71.15 | 71.15 | 0 | +3.58(+5.30%) | |
| Nov 13, 2015 | 67.57 | 67.57 | 67.57 | 0 | +1.13(+1.70%) | |
| Nov 09, 2015 | 66.44 | 66.44 | 66.44 | 0 | -0.41(-0.61%) | |
| Nov 02, 2015 | 66.85 | 66.85 | 66.85 | 0 | -1.30(-1.91%) | |
| Oct 30, 2015 | 68.15 | 68.15 | 68.15 | 68.15 | 752 | +2.56(+3.91%) |
| Oct 28, 2015 | 65.59 | 65.59 | 65.59 | 0 | -2.68(-3.93%) | |
| Oct 27, 2015 | 68.27 | 68.27 | 68.27 | 68.27 | 400 | +3.76(+5.83%) |
| Oct 23, 2015 | 64.51 | 64.51 | 64.51 | 0 | -0.74(-1.13%) | |
| Oct 21, 2015 | 65.25 | 65.25 | 65.25 | 0 | +1.02(+1.59%) | |
| Oct 16, 2015 | 64.23 | 64.23 | 64.23 | 0 | -0.37(-0.57%) | |
| Oct 13, 2015 | 64.60 | 64.60 | 64.60 | 0 | -0.35(-0.54%) | |
| Oct 12, 2015 | 64.95 | 64.95 | 64.95 | 64.95 | 1,330 | +1.12(+1.75%) |
| Oct 07, 2015 | 63.83 | 63.83 | 63.83 | 0 | -0.02(-0.03%) | |
| Oct 05, 2015 | 63.85 | 63.85 | 63.85 | 44 | +1.85(+2.98%) | |
| Sep 29, 2015 | 62.00 | 62.00 | 62.00 | 0 | -0.54(-0.86%) | |
| Sep 28, 2015 | 62.54 | 62.54 | 62.54 | 62.54 | 758 | -1.56(-2.43%) |
| Sep 24, 2015 | 64.10 | 64.10 | 64.10 | 0 | +1.52(+2.43%) | |
| Sep 23, 2015 | 63.25 | 63.25 | 62.58 | 62.58 | 575 | -1.16(-1.82%) |
| Sep 22, 2015 | 63.74 | 63.74 | 63.74 | 63.74 | 100 | +0.78(+1.24%) |
| Sep 14, 2015 | 62.96 | 62.96 | 62.96 | 0 | +0.10(+0.16%) | |
| Sep 10, 2015 | 62.86 | 62.86 | 62.86 | 0 | -0.19(-0.30%) | |
| Sep 02, 2015 | 63.05 | 63.05 | 63.05 | 0 | -1.56(-2.41%) | |
| Aug 27, 2015 | 64.61 | 64.61 | 64.61 | 0 | -0.34(-0.52%) | |
| Aug 25, 2015 | 64.95 | 64.95 | 64.95 | 72 | +2.41(+3.85%) | |
| Aug 24, 2015 | 64.79 | 64.79 | 62.46 | 62.54 | 1,375 | -4.70(-6.99%) |
| Aug 20, 2015 | 67.24 | 67.24 | 67.24 | 0 | -1.10(-1.61%) | |
| Aug 14, 2015 | 68.34 | 68.34 | 68.34 | 0 | +0.40(+0.59%) | |
| Aug 12, 2015 | 67.94 | 67.94 | 67.94 | 80 | -4.10(-5.69%) | |
| Jul 31, 2015 | 72.04 | 72.04 | 72.04 | 0 | +2.49(+3.58%) | |
| Jul 30, 2015 | 69.55 | 69.55 | 69.55 | 69.55 | 100 | -1.28(-1.81%) |
| Jul 29, 2015 | 70.83 | 70.83 | 70.83 | 70.83 | 260 | -0.57(-0.80%) |
| Jul 21, 2015 | 71.40 | 71.40 | 71.40 | 0 | +1.30(+1.85%) | |
| Jul 20, 2015 | 69.74 | 70.10 | 69.74 | 70.10 | 1,541 | +1.09(+1.58%) |
| Jul 17, 2015 | 69.01 | 69.01 | 69.01 | 69.01 | 100 | +2.56(+3.85%) |
| Jul 13, 2015 | 66.45 | 66.45 | 66.45 | 0 | +1.20(+1.84%) | |
| Jul 06, 2015 | 65.25 | 65.25 | 65.25 | 0 | -2.99(-4.38%) | |
| Jul 02, 2015 | 68.24 | 68.24 | 68.24 | 0 | +3.00(+4.59%) | |
| Jun 29, 2015 | 65.24 | 65.24 | 65.24 | 0 | -1.74(-2.59%) | |
| Jun 26, 2015 | 66.98 | 66.98 | 66.98 | 66.98 | 180 | -1.33(-1.95%) |
| Jun 25, 2015 | 68.31 | 68.31 | 68.27 | 68.31 | 835 | -0.18(-0.26%) |
| Jun 23, 2015 | 68.49 | 68.49 | 68.49 | 0 | +1.31(+1.95%) | |
| Jun 19, 2015 | 67.18 | 67.18 | 67.18 | 0 | +0.41(+0.61%) | |
| Jun 17, 2015 | 66.77 | 66.77 | 66.77 | 30 | -3.33(-4.75%) | |
| Jun 09, 2015 | 70.10 | 70.10 | 70.10 | 15 | +1.54(+2.25%) | |
| Jun 04, 2015 | 68.56 | 68.56 | 68.56 | 50 | -3.09(-4.32%) | |
| Jun 03, 2015 | 71.65 | 71.65 | 71.65 | 71.65 | 500 | +0.00(+0.00%) |
| Jun 02, 2015 | 72.00 | 72.00 | 71.65 | 71.65 | 1,015 | +1.25(+1.78%) |
| Jun 01, 2015 | 70.40 | 70.40 | 70.40 | 70.40 | 150 | -1.61(-2.24%) |
| May 21, 2015 | 72.01 | 72.01 | 72.01 | 0 | +1.21(+1.71%) | |
| May 13, 2015 | 70.80 | 70.80 | 70.80 | 80 | -0.15(-0.21%) | |
| May 11, 2015 | 70.95 | 70.95 | 70.95 | 0 | +0.49(+0.70%) | |
| May 06, 2015 | 70.46 | 70.46 | 70.46 | 0 | -0.88(-1.23%) | |
| May 04, 2015 | 71.34 | 71.34 | 71.34 | 0 | -1.70(-2.33%) | |
| Apr 30, 2015 | 73.04 | 73.04 | 73.04 | 0 | -2.14(-2.85%) | |
| Apr 28, 2015 | 75.18 | 75.18 | 75.18 | 50 | +0.33(+0.44%) | |
| Apr 27, 2015 | 75.41 | 75.41 | 74.84 | 74.85 | 450 | +2.45(+3.38%) |
| Apr 15, 2015 | 72.40 | 72.40 | 72.40 | 0 | +0.10(+0.14%) | |
| Apr 13, 2015 | 72.30 | 72.30 | 72.30 | 9 | -0.19(-0.26%) | |
| Apr 08, 2015 | 72.49 | 72.49 | 72.49 | 15 | +1.15(+1.61%) | |
| Apr 07, 2015 | 71.34 | 71.34 | 71.34 | 71.34 | 200 | +0.80(+1.13%) |
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.
