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 (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 192.81 | 192.81 | 176.80 | 1,192 | -16.01(-8.30%) | |
| Mar 30, 2020 | 174.75 | 174.75 | 192.81 | 151 | +18.06(+10.33%) | |
| Mar 27, 2020 | 163.00 | 174.75 | 163.00 | 174.75 | 700 | -10.25(-5.54%) |
| Mar 26, 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 3,618 | +8.09(+4.57%) |
| Mar 25, 2020 | 172.01 | 176.91 | 172.01 | 176.91 | 419 | +7.36(+4.34%) |
| Mar 24, 2020 | 154.98 | 154.98 | 169.55 | 601 | +14.57(+9.40%) | |
| Mar 23, 2020 | 155.10 | 155.10 | 154.98 | 154.98 | 435 | +3.27(+2.16%) |
| Mar 20, 2020 | 151.71 | 151.71 | 151.71 | 151.71 | 700 | +4.55(+3.09%) |
| Mar 19, 2020 | 147.16 | 147.16 | 147.16 | 51 | +0.00(+0.00%) | |
| Mar 18, 2020 | 147.16 | 147.16 | 147.16 | 147.16 | 1,580 | -23.09(-13.56%) |
| Mar 17, 2020 | 170.25 | 170.25 | 170.25 | 170.25 | 161 | +4.25(+2.56%) |
| Mar 16, 2020 | 166.00 | 166.00 | 166.00 | 166.00 | 534 | -28.00(-14.43%) |
| Mar 13, 2020 | 195.00 | 195.00 | 190.00 | 194.00 | 900 | +31.64(+19.49%) |
| Mar 12, 2020 | 163.97 | 163.97 | 162.36 | 162.36 | 890 | -27.89(-14.66%) |
| Mar 11, 2020 | 190.25 | 190.25 | 190.25 | 190.25 | 841 | -5.75(-2.93%) |
| Mar 10, 2020 | 196.00 | 196.00 | 196.00 | 196.00 | 188 | +11.79(+6.40%) |
| Mar 09, 2020 | 184.21 | 184.21 | 184.21 | 184.21 | 348 | -19.79(-9.70%) |
| Mar 06, 2020 | 204.00 | 204.00 | 204.00 | 204.00 | 100 | -6.45(-3.07%) |
| Mar 05, 2020 | 205.00 | 205.00 | 210.45 | 321 | +5.45(+2.66%) | |
| Mar 03, 2020 | 205.00 | 205.00 | 205.00 | 0 | +10.70(+5.51%) | |
| Mar 02, 2020 | 194.30 | 194.30 | 194.30 | 194.30 | 142 | -9.59(-4.70%) |
| Feb 28, 2020 | 203.89 | 203.89 | 203.89 | 203.89 | 300 | -0.11(-0.05%) |
| Feb 27, 2020 | 204.00 | 204.00 | 204.00 | 204.00 | 252 | +0.00(+0.00%) |
| Feb 26, 2020 | 205.00 | 205.00 | 204.00 | 204.00 | 513 | -6.00(-2.86%) |
| Feb 25, 2020 | 210.00 | 210.00 | 210.00 | 21 | +0.00(+0.00%) | |
| Feb 24, 2020 | 213.00 | 213.00 | 210.00 | 210.00 | 677 | -11.00(-4.98%) |
| Feb 21, 2020 | 221.00 | 221.00 | 221.00 | 11 | +0.00(+0.00%) | |
| Feb 20, 2020 | 221.00 | 221.00 | 221.00 | 50 | +0.00(+0.00%) | |
| Feb 19, 2020 | 221.00 | 221.00 | 221.00 | 25 | +0.00(+0.00%) | |
| Feb 18, 2020 | 225.62 | 225.62 | 221.00 | 221.00 | 275 | -0.64(-0.29%) |
| Feb 14, 2020 | 221.64 | 221.64 | 221.64 | 90 | +0.00(+0.00%) | |
| Feb 13, 2020 | 221.56 | 221.64 | 221.56 | 221.64 | 1,622 | -2.29(-1.02%) |
| Feb 12, 2020 | 224.50 | 224.50 | 223.93 | 223.93 | 400 | +11.93(+5.63%) |
| Feb 11, 2020 | 212.00 | 212.00 | 212.00 | 51 | +0.00(+0.00%) | |
| Feb 10, 2020 | 212.00 | 212.00 | 212.00 | 100 | +0.00(+0.00%) | |
| Feb 07, 2020 | 212.00 | 212.00 | 212.00 | 212.00 | 200 | +4.61(+2.22%) |
| Feb 06, 2020 | 207.39 | 207.39 | 207.39 | 75 | +0.00(+0.00%) | |
| Feb 04, 2020 | 207.39 | 207.39 | 207.39 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 207.39 | 207.39 | 207.39 | 1 | +0.00(+0.00%) | |
| Jan 31, 2020 | 207.39 | 207.39 | 207.39 | 87 | +0.00(+0.00%) | |
| Jan 30, 2020 | 207.39 | 207.39 | 207.39 | 207.39 | 450 | -2.52(-1.20%) |
| Jan 27, 2020 | 209.91 | 209.91 | 209.91 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 209.91 | 209.91 | 209.91 | 209.91 | 200 | +7.00(+3.45%) |
| Jan 23, 2020 | 202.91 | 202.91 | 202.91 | 18 | +0.00(+0.00%) | |
| Jan 22, 2020 | 202.91 | 202.91 | 202.91 | 67 | +0.00(+0.00%) | |
| Jan 17, 2020 | 202.91 | 202.91 | 202.91 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 202.91 | 202.91 | 202.91 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 202.91 | 202.91 | 202.91 | 202.91 | 4,930 | -0.09(-0.04%) |
| Jan 13, 2020 | 203.00 | 203.00 | 203.00 | 203.00 | 10 | +2.22(+1.11%) |
| Jan 10, 2020 | 200.78 | 200.78 | 200.78 | 65 | +0.00(+0.00%) | |
| Jan 09, 2020 | 200.78 | 200.78 | 200.78 | 200.78 | 3,006 | +4.62(+2.36%) |
| Jan 07, 2020 | 196.16 | 196.16 | 196.16 | 0 | +4.15(+2.16%) | |
| Jan 06, 2020 | 192.00 | 192.00 | 192.00 | 192.00 | 1,809 | +0.92(+0.48%) |
| Jan 03, 2020 | 191.08 | 191.08 | 191.08 | 191.08 | 1,900 | -3.42(-1.76%) |
| Dec 30, 2019 | 194.50 | 194.50 | 194.50 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 194.50 | 194.50 | 194.50 | 0 | -2.22(-1.13%) | |
| Dec 23, 2019 | 196.72 | 196.72 | 196.72 | 65 | +0.00(+0.00%) | |
| Dec 20, 2019 | 196.72 | 196.72 | 196.72 | 10 | +0.00(+0.00%) | |
| Dec 19, 2019 | 196.72 | 196.72 | 196.72 | 35 | +0.00(+0.00%) | |
| Dec 18, 2019 | 192.00 | 192.00 | 196.72 | 167 | +4.72(+2.46%) | |
| Dec 17, 2019 | 192.00 | 192.00 | 192.00 | 10 | +0.00(+0.00%) | |
| Dec 13, 2019 | 192.00 | 192.00 | 192.00 | 0 | +0.00(+0.00%) | |
| Dec 12, 2019 | 192.00 | 192.00 | 192.00 | 192.00 | 500 | -2.75(-1.41%) |
| Dec 11, 2019 | 194.75 | 194.75 | 194.75 | 194.75 | 300 | +5.50(+2.91%) |
| Dec 09, 2019 | 189.25 | 189.25 | 189.25 | 0 | +5.04(+2.74%) | |
| Dec 05, 2019 | 184.21 | 184.21 | 184.21 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 184.21 | 184.21 | 184.21 | 0 | -6.92(-3.62%) | |
| Dec 02, 2019 | 190.97 | 191.13 | 190.97 | 191.13 | 459 | +6.33(+3.43%) |
| Nov 26, 2019 | 184.80 | 184.80 | 184.80 | 0 | +0.00(+0.00%) | |
| Nov 25, 2019 | 184.80 | 184.80 | 184.80 | 184.80 | 108 | +2.24(+1.23%) |
| Nov 22, 2019 | 181.39 | 181.39 | 182.56 | 3,300 | +1.17(+0.65%) | |
| Nov 21, 2019 | 187.96 | 187.96 | 181.39 | 100 | -6.58(-3.50%) | |
| Nov 18, 2019 | 187.96 | 187.96 | 187.96 | 0 | +4.82(+2.63%) | |
| Nov 15, 2019 | 183.14 | 183.14 | 183.14 | 26 | +0.00(+0.00%) | |
| Nov 14, 2019 | 183.22 | 183.22 | 183.14 | 183.14 | 5,100 | +0.26(+0.14%) |
| Nov 11, 2019 | 182.88 | 182.88 | 182.88 | 0 | +11.92(+6.97%) | |
| Nov 08, 2019 | 170.96 | 170.96 | 170.96 | 170.96 | 5,100 | -10.11(-5.59%) |
| Nov 06, 2019 | 181.07 | 181.07 | 181.07 | 0 | +7.93(+4.58%) | |
| Oct 31, 2019 | 173.14 | 173.14 | 173.14 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 173.14 | 173.14 | 173.14 | 173.14 | 277 | -0.46(-0.26%) |
| Oct 28, 2019 | 173.60 | 173.60 | 173.60 | 0 | +0.00(+0.00%) | |
| Oct 25, 2019 | 173.01 | 173.01 | 173.60 | 418 | +0.59(+0.34%) | |
| Oct 24, 2019 | 173.01 | 173.01 | 173.01 | 62 | +0.00(+0.00%) | |
| Oct 23, 2019 | 173.01 | 173.01 | 173.01 | 1 | +0.00(+0.00%) | |
| Oct 22, 2019 | 173.01 | 173.01 | 173.01 | 50 | +0.00(+0.00%) | |
| Oct 21, 2019 | 173.01 | 173.01 | 173.01 | 173.01 | 200 | -1.04(-0.60%) |
| Oct 18, 2019 | 173.50 | 174.05 | 173.50 | 174.05 | 1,100 | +5.45(+3.23%) |
| Oct 16, 2019 | 168.60 | 168.60 | 168.60 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 168.60 | 168.60 | 168.60 | 168.60 | 100 | +2.26(+1.36%) |
| Oct 14, 2019 | 166.34 | 166.34 | 166.34 | 12 | +0.00(+0.00%) | |
| Oct 11, 2019 | 166.33 | 166.34 | 166.33 | 166.34 | 600 | +5.09(+3.16%) |
| Oct 10, 2019 | 161.25 | 161.25 | 161.25 | 40 | +0.00(+0.00%) | |
| Oct 07, 2019 | 161.25 | 161.25 | 161.25 | 0 | +6.75(+4.37%) | |
| Oct 03, 2019 | 154.50 | 154.50 | 154.50 | 0 | +0.50(+0.32%) | |
| Oct 02, 2019 | 154.88 | 154.88 | 154.00 | 154.00 | 323 | -3.26(-2.07%) |
| Oct 01, 2019 | 157.25 | 157.26 | 157.25 | 157.26 | 3,414 | -0.99(-0.63%) |
| Sep 30, 2019 | 158.25 | 158.25 | 158.25 | 158.25 | 222 | -0.28(-0.18%) |
| Sep 27, 2019 | 158.53 | 158.53 | 158.53 | 30 | +0.00(+0.00%) | |
| Sep 26, 2019 | 158.45 | 158.53 | 158.45 | 158.53 | 10,526 | -2.92(-1.81%) |
| Sep 25, 2019 | 161.45 | 161.45 | 161.45 | 11 | +0.00(+0.00%) | |
| Sep 23, 2019 | 161.45 | 161.45 | 161.45 | 0 | +0.12(+0.07%) | |
| Sep 20, 2019 | 161.33 | 161.33 | 161.33 | 114 | +0.00(+0.00%) | |
| Sep 17, 2019 | 161.33 | 161.33 | 161.33 | 0 | +1.33(+0.83%) | |
| Sep 16, 2019 | 160.00 | 160.00 | 160.00 | 10 | +0.00(+0.00%) | |
| Sep 13, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 200 | -4.00(-2.44%) |
| Sep 11, 2019 | 164.00 | 164.00 | 164.00 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 164.00 | 164.00 | 164.00 | 0 | -1.50(-0.91%) | |
| Sep 06, 2019 | 165.50 | 165.50 | 165.50 | 165.50 | 200 | +6.03(+3.78%) |
| Sep 03, 2019 | 159.47 | 159.47 | 159.47 | 0 | -0.70(-0.44%) | |
| Aug 27, 2019 | 160.17 | 160.17 | 160.17 | 0 | +0.17(+0.11%) | |
| Aug 22, 2019 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 159.25 | 160.00 | 159.25 | 160.00 | 600 | +4.22(+2.71%) |
| Aug 19, 2019 | 155.78 | 155.78 | 155.78 | 0 | +4.28(+2.83%) | |
| Aug 15, 2019 | 151.50 | 151.50 | 151.50 | 0 | -3.78(-2.43%) | |
| Aug 14, 2019 | 154.00 | 155.28 | 154.00 | 155.28 | 450 | +5.01(+3.33%) |
| Aug 13, 2019 | 150.27 | 150.27 | 150.27 | 150.27 | 125 | +0.42(+0.28%) |
| Aug 09, 2019 | 149.85 | 149.85 | 149.85 | 0 | +2.10(+1.42%) | |
| Aug 08, 2019 | 147.75 | 147.75 | 147.75 | 20 | +0.00(+0.00%) | |
| Aug 07, 2019 | 147.75 | 147.75 | 147.75 | 147.75 | 125 | +0.25(+0.17%) |
| Aug 06, 2019 | 147.50 | 147.50 | 147.50 | 147.50 | 100 | -5.00(-3.28%) |
| Aug 05, 2019 | 152.50 | 152.50 | 152.50 | 152.50 | 125 | -6.84(-4.29%) |
| Aug 02, 2019 | 159.34 | 159.34 | 159.34 | 63 | +0.00(+0.00%) | |
| Aug 01, 2019 | 157.50 | 159.34 | 157.50 | 159.34 | 242 | +4.59(+2.97%) |
| Jul 29, 2019 | 154.75 | 154.75 | 154.75 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 154.75 | 154.75 | 154.75 | 0 | -1.75(-1.12%) | |
| Jul 23, 2019 | 156.50 | 156.50 | 156.50 | 30 | +0.00(+0.00%) | |
| Jul 22, 2019 | 156.50 | 156.50 | 156.50 | 156.50 | 100 | +2.00(+1.29%) |
| Jul 11, 2019 | 154.50 | 154.50 | 154.50 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 154.50 | 154.50 | 154.50 | 154.50 | 225 | -3.77(-2.38%) |
| Jul 05, 2019 | 158.27 | 158.27 | 158.27 | 0 | +5.48(+3.59%) | |
| Jul 02, 2019 | 152.79 | 152.79 | 152.79 | 0 | +2.23(+1.48%) | |
| Jun 27, 2019 | 150.56 | 150.56 | 150.56 | 0 | +3.78(+2.58%) | |
| Jun 26, 2019 | 146.78 | 146.78 | 146.78 | 25 | +0.00(+0.00%) | |
| Jun 25, 2019 | 146.78 | 146.78 | 146.78 | 56 | +0.00(+0.00%) | |
| Jun 21, 2019 | 146.78 | 146.78 | 146.78 | 0 | -6.54(-4.27%) | |
| Jun 20, 2019 | 151.00 | 153.32 | 151.00 | 153.32 | 1,016 | +3.32(+2.21%) |
| Jun 19, 2019 | 149.80 | 150.00 | 149.63 | 150.00 | 2,020 | +6.25(+4.35%) |
| Jun 18, 2019 | 143.75 | 143.75 | 143.75 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 143.75 | 143.75 | 143.75 | 0 | +2.21(+1.56%) | |
| Jun 10, 2019 | 141.54 | 141.54 | 141.54 | 141.54 | 600 | +2.04(+1.46%) |
| Jun 05, 2019 | 139.50 | 139.50 | 139.50 | 0 | -1.61(-1.14%) | |
| Jun 03, 2019 | 141.11 | 141.11 | 141.11 | 0 | -1.09(-0.77%) | |
| May 24, 2019 | 142.20 | 142.20 | 142.20 | 0 | +0.20(+0.14%) | |
| May 21, 2019 | 142.00 | 142.00 | 142.00 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 142.00 | 142.00 | 142.00 | 155 | +0.00(+0.00%) | |
| May 16, 2019 | 142.00 | 142.00 | 142.00 | 0 | +4.03(+2.92%) | |
| May 15, 2019 | 137.97 | 137.97 | 137.97 | 45 | +0.00(+0.00%) | |
| May 14, 2019 | 137.97 | 137.97 | 137.97 | 137.97 | 200 | -1.86(-1.33%) |
| May 13, 2019 | 139.83 | 139.83 | 139.83 | 10 | +0.00(+0.00%) | |
| May 10, 2019 | 138.64 | 139.83 | 138.64 | 139.83 | 300 | +3.27(+2.40%) |
| May 09, 2019 | 136.56 | 136.56 | 136.56 | 136.56 | 90 | -0.44(-0.32%) |
| May 08, 2019 | 137.00 | 137.00 | 137.00 | 137.00 | 125 | -1.89(-1.36%) |
| May 07, 2019 | 138.92 | 138.92 | 138.89 | 138.89 | 200 | -2.06(-1.46%) |
| May 06, 2019 | 140.95 | 140.95 | 140.95 | 5 | +0.00(+0.00%) | |
| May 01, 2019 | 140.95 | 140.95 | 140.95 | 0 | +0.20(+0.14%) | |
| Apr 30, 2019 | 140.75 | 140.75 | 140.75 | 25 | +0.00(+0.00%) | |
| Apr 29, 2019 | 140.75 | 140.75 | 140.75 | 140.75 | 857 | +2.50(+1.81%) |
| Apr 26, 2019 | 138.25 | 138.25 | 138.25 | 138.25 | 400 | +2.41(+1.77%) |
| Apr 18, 2019 | 135.84 | 135.84 | 135.84 | 0 | -8.16(-5.67%) | |
| Apr 17, 2019 | 144.00 | 144.00 | 144.00 | 76 | +0.00(+0.00%) | |
| Apr 16, 2019 | 144.00 | 144.00 | 144.00 | 1 | +0.00(+0.00%) | |
| Apr 15, 2019 | 144.00 | 144.00 | 144.00 | 42 | +0.00(+0.00%) | |
| Apr 11, 2019 | 144.00 | 144.00 | 144.00 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 144.00 | 144.00 | 144.00 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 144.00 | 144.00 | 144.00 | 144.00 | 1,002 | +4.25(+3.04%) |
| Apr 05, 2019 | 139.75 | 139.75 | 139.75 | 94 | +0.00(+0.00%) | |
| Apr 02, 2019 | 139.75 | 139.75 | 139.75 | 0 | +0.00(+0.00%) |
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.
