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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 01, 2019 | 139.75 | 139.75 | 139.75 | 90 | +0.00(+0.00%) | |
| Mar 29, 2019 | 139.75 | 139.75 | 139.75 | 139.75 | 100 | +2.38(+1.73%) |
| Mar 26, 2019 | 137.37 | 137.37 | 137.37 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 137.37 | 137.37 | 137.37 | 0 | +0.62(+0.45%) | |
| Mar 20, 2019 | 136.75 | 136.75 | 136.75 | 0 | -2.50(-1.80%) | |
| Mar 19, 2019 | 139.25 | 139.25 | 139.25 | 36 | +0.00(+0.00%) | |
| Mar 15, 2019 | 139.25 | 139.25 | 139.25 | 0 | -0.03(-0.02%) | |
| Mar 14, 2019 | 139.28 | 139.28 | 139.28 | 139.28 | 100 | +2.78(+2.03%) |
| Mar 01, 2019 | 136.50 | 136.50 | 136.50 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 136.50 | 136.50 | 136.50 | 136.50 | 512 | +1.80(+1.34%) |
| Feb 26, 2019 | 134.70 | 134.70 | 134.70 | 0 | -2.05(-1.50%) | |
| Feb 25, 2019 | 136.75 | 136.75 | 136.75 | 136.75 | 210 | +2.35(+1.75%) |
| Feb 19, 2019 | 134.40 | 134.40 | 134.40 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 134.40 | 134.40 | 134.40 | 12 | +0.00(+0.00%) | |
| Feb 14, 2019 | 134.40 | 134.40 | 134.40 | 5 | +0.00(+0.00%) | |
| Feb 12, 2019 | 134.40 | 134.40 | 134.40 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 134.40 | 134.40 | 134.40 | 134.40 | 610 | -5.35(-3.83%) |
| Feb 05, 2019 | 139.75 | 139.75 | 139.75 | 0 | +0.98(+0.71%) | |
| Feb 04, 2019 | 138.77 | 138.77 | 138.77 | 138.77 | 100 | -3.31(-2.33%) |
| Jan 30, 2019 | 142.08 | 142.08 | 142.08 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 142.08 | 142.08 | 142.08 | 0 | +2.58(+1.85%) | |
| Jan 22, 2019 | 139.50 | 139.50 | 139.50 | 0 | -1.05(-0.75%) | |
| Jan 18, 2019 | 140.55 | 140.55 | 140.55 | 25 | +0.00(+0.00%) | |
| Jan 16, 2019 | 140.55 | 140.55 | 140.55 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 140.55 | 140.55 | 140.55 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 140.66 | 140.66 | 140.55 | 140.55 | 3,003 | -0.70(-0.50%) |
| Jan 11, 2019 | 137.96 | 141.50 | 137.96 | 141.25 | 600 | +2.00(+1.44%) |
| Jan 10, 2019 | 139.25 | 139.25 | 139.25 | 139.25 | 100 | +4.74(+3.52%) |
| Jan 07, 2019 | 134.51 | 134.51 | 134.51 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 134.51 | 134.51 | 134.51 | 134.51 | 100 | +6.83(+5.35%) |
| Jan 03, 2019 | 127.68 | 127.68 | 127.68 | 10 | +0.00(+0.00%) | |
| Jan 02, 2019 | 127.68 | 127.68 | 127.68 | 127.68 | 700 | -3.32(-2.53%) |
| Dec 28, 2018 | 131.00 | 131.00 | 131.00 | 0 | +4.23(+3.34%) | |
| Dec 27, 2018 | 126.77 | 126.77 | 126.77 | 126.77 | 235 | -3.12(-2.40%) |
| Dec 21, 2018 | 129.89 | 129.89 | 129.89 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 129.89 | 129.89 | 129.89 | 0 | +1.89(+1.48%) | |
| Dec 18, 2018 | 129.66 | 129.66 | 128.00 | 128.00 | 1,785 | +0.50(+0.39%) |
| Dec 17, 2018 | 127.50 | 127.50 | 127.50 | 1 | +0.00(+0.00%) | |
| Dec 14, 2018 | 127.50 | 127.50 | 127.50 | 127.50 | 300 | -2.50(-1.92%) |
| Dec 11, 2018 | 130.00 | 130.00 | 130.00 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 130.00 | 130.00 | 130.00 | 14 | +0.00(+0.00%) | |
| Dec 07, 2018 | 130.00 | 130.00 | 130.00 | 10 | +0.00(+0.00%) | |
| Dec 06, 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 110 | +0.42(+0.32%) |
| Dec 04, 2018 | 129.58 | 129.58 | 129.58 | 97 | +0.00(+0.00%) | |
| Dec 03, 2018 | 129.58 | 129.58 | 129.58 | 1 | +0.00(+0.00%) | |
| Nov 30, 2018 | 129.58 | 129.58 | 129.58 | 129.58 | 100 | -2.71(-2.05%) |
| Nov 29, 2018 | 132.29 | 132.29 | 132.29 | 500 | +0.00(+0.00%) | |
| Nov 28, 2018 | 128.51 | 132.40 | 128.51 | 132.29 | 1,302 | +2.43(+1.87%) |
| Nov 23, 2018 | 129.86 | 129.86 | 129.86 | 0 | -4.50(-3.35%) | |
| Nov 19, 2018 | 134.36 | 134.36 | 134.36 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 134.36 | 134.36 | 134.36 | 0 | -2.39(-1.75%) | |
| Nov 12, 2018 | 136.75 | 136.75 | 136.75 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 136.75 | 136.75 | 136.75 | 0 | +0.00(+0.00%) | |
| Nov 07, 2018 | 136.75 | 136.75 | 136.75 | 0 | -0.31(-0.23%) | |
| Nov 06, 2018 | 137.06 | 137.06 | 137.06 | 35 | +0.00(+0.00%) | |
| Nov 05, 2018 | 137.06 | 137.06 | 137.06 | 162 | +0.00(+0.00%) | |
| Nov 02, 2018 | 137.06 | 137.06 | 137.06 | 137.06 | 1,700 | +5.55(+4.22%) |
| Oct 31, 2018 | 131.51 | 131.51 | 131.51 | 0 | +4.31(+3.39%) | |
| Oct 30, 2018 | 127.20 | 127.20 | 127.20 | 2 | +0.00(+0.00%) | |
| Oct 29, 2018 | 127.20 | 127.20 | 127.20 | 127.20 | 250 | +1.30(+1.03%) |
| Oct 26, 2018 | 125.90 | 125.90 | 125.90 | 8 | +0.00(+0.00%) | |
| Oct 25, 2018 | 125.90 | 125.90 | 125.90 | 125.90 | 386 | -1.85(-1.45%) |
| Oct 23, 2018 | 127.75 | 127.75 | 127.75 | 0 | -1.06(-0.82%) | |
| Oct 22, 2018 | 129.75 | 129.75 | 128.81 | 128.81 | 1,020 | -6.69(-4.94%) |
| Oct 18, 2018 | 135.50 | 135.50 | 135.50 | 0 | +0.00(+0.00%) | |
| Oct 17, 2018 | 135.50 | 135.50 | 135.50 | 135.50 | 600 | -0.76(-0.56%) |
| Oct 16, 2018 | 136.26 | 136.26 | 136.26 | 136.26 | 100 | +1.04(+0.77%) |
| Oct 15, 2018 | 135.22 | 135.22 | 135.22 | 13 | +0.00(+0.00%) | |
| Oct 12, 2018 | 135.22 | 135.22 | 135.22 | 135.22 | 200 | +5.55(+4.28%) |
| Oct 11, 2018 | 129.67 | 129.67 | 129.67 | 129.67 | 440 | -5.58(-4.13%) |
| Oct 10, 2018 | 134.25 | 135.25 | 134.25 | 135.25 | 550 | +3.25(+2.46%) |
| Oct 09, 2018 | 130.85 | 132.00 | 130.85 | 132.00 | 706 | -8.72(-6.20%) |
| Oct 08, 2018 | 140.72 | 140.72 | 140.72 | 3 | +0.00(+0.00%) | |
| Oct 05, 2018 | 139.28 | 140.72 | 139.28 | 140.72 | 200 | -11.53(-7.57%) |
| Oct 04, 2018 | 152.25 | 152.25 | 152.25 | 10 | +0.00(+0.00%) | |
| Oct 02, 2018 | 152.25 | 152.25 | 152.25 | 0 | +0.00(+0.00%) | |
| Sep 28, 2018 | 152.25 | 152.25 | 152.25 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 152.25 | 152.25 | 152.25 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 152.25 | 152.25 | 152.25 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 152.25 | 152.25 | 152.25 | 27 | +0.00(+0.00%) | |
| Sep 14, 2018 | 152.25 | 152.25 | 152.25 | 152.25 | 100 | -13.25(-8.01%) |
| Sep 10, 2018 | 165.50 | 165.50 | 165.50 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 165.50 | 165.50 | 165.50 | 140 | +0.00(+0.00%) | |
| Sep 04, 2018 | 165.50 | 165.50 | 165.50 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 165.50 | 165.50 | 165.50 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 165.50 | 165.50 | 165.50 | 69 | +0.00(+0.00%) | |
| Aug 29, 2018 | 165.50 | 165.50 | 165.50 | 66 | +0.00(+0.00%) | |
| Aug 27, 2018 | 165.50 | 165.50 | 165.50 | 0 | +6.65(+4.19%) | |
| Aug 24, 2018 | 158.85 | 158.85 | 158.85 | 105 | +0.00(+0.00%) | |
| Aug 23, 2018 | 158.76 | 158.85 | 158.76 | 158.85 | 14,518 | +0.88(+0.56%) |
| Aug 17, 2018 | 157.97 | 157.97 | 157.97 | 0 | +0.97(+0.62%) | |
| Aug 16, 2018 | 157.00 | 157.00 | 157.00 | 157.00 | 161 | +1.75(+1.13%) |
| Aug 15, 2018 | 152.68 | 155.25 | 152.68 | 155.25 | 500 | +9.75(+6.70%) |
| Aug 14, 2018 | 145.50 | 145.50 | 145.50 | 145.50 | 210 | -5.20(-3.45%) |
| Aug 10, 2018 | 150.70 | 150.70 | 150.70 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 150.70 | 150.70 | 150.70 | 0 | +3.36(+2.28%) | |
| Aug 03, 2018 | 147.34 | 147.34 | 147.34 | 0 | +1.83(+1.25%) | |
| Aug 02, 2018 | 145.50 | 145.75 | 145.50 | 145.51 | 2,000 | +0.26(+0.18%) |
| Aug 01, 2018 | 145.25 | 145.25 | 145.25 | 145.25 | 112 | +0.00(+0.00%) |
| Jul 31, 2018 | 30 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 50 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 40 | +0.00(+0.00%) | ||||
| Jul 20, 2018 | 149.25 | 149.25 | 149.25 | 40 | +4.30(+2.97%) |
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.
