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 28, 2012 | 39.48 | 39.48 | 39.48 | 0 | +0.98(+2.55%) | |
| Jun 26, 2012 | 38.50 | 38.50 | 38.50 | 0 | -0.20(-0.52%) | |
| Jun 22, 2012 | 38.70 | 38.70 | 38.70 | 0 | -1.20(-3.01%) | |
| Jun 20, 2012 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | -0.30(-0.75%) |
| Jun 19, 2012 | 39.88 | 40.20 | 39.88 | 40.20 | 2,529 | +1.35(+3.47%) |
| Jun 15, 2012 | 38.85 | 38.85 | 38.85 | 0 | -0.35(-0.89%) | |
| Jun 14, 2012 | 39.20 | 39.20 | 39.20 | 39.20 | 2,885 | -0.10(-0.25%) |
| Jun 13, 2012 | 39.30 | 39.30 | 39.30 | 39.30 | 3,181 | +0.30(+0.77%) |
| Jun 12, 2012 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | -0.45(-1.14%) |
| Jun 11, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 100 | +0.64(+1.65%) |
| Jun 08, 2012 | 38.90 | 38.90 | 38.81 | 38.81 | 789 | -0.04(-0.10%) |
| Jun 07, 2012 | 38.85 | 38.85 | 38.85 | 38.85 | 500 | +0.09(+0.23%) |
| Jun 06, 2012 | 37.85 | 38.76 | 37.85 | 38.76 | 1,142 | +1.86(+5.04%) |
| Jun 05, 2012 | 36.90 | 36.90 | 36.90 | 36.90 | 300 | -0.25(-0.67%) |
| Jun 04, 2012 | 37.15 | 37.15 | 37.15 | 37.15 | 300 | +0.95(+2.62%) |
| Jun 01, 2012 | 36.20 | 36.20 | 36.20 | 36.20 | 400 | -0.40(-1.09%) |
| May 31, 2012 | 36.60 | 36.60 | 36.60 | 36.60 | 248 | +0.65(+1.81%) |
| May 30, 2012 | 35.95 | 35.95 | 35.95 | 35.95 | 300 | -0.33(-0.90%) |
| May 29, 2012 | 36.28 | 36.28 | 36.28 | 36.28 | 175 | +0.33(+0.91%) |
| May 23, 2012 | 35.95 | 35.95 | 35.95 | 0 | -0.25(-0.69%) | |
| May 18, 2012 | 36.20 | 36.20 | 36.20 | 0 | -0.60(-1.63%) | |
| May 09, 2012 | 36.80 | 36.80 | 36.80 | 0 | -1.19(-3.13%) | |
| May 07, 2012 | 37.99 | 37.99 | 37.99 | 37.99 | 0 | -0.51(-1.32%) |
| May 03, 2012 | 38.50 | 38.50 | 38.50 | 0 | +0.10(+0.26%) | |
| Apr 30, 2012 | 38.40 | 38.40 | 38.40 | 0 | -1.02(-2.59%) | |
| Apr 26, 2012 | 39.42 | 39.42 | 39.42 | 0 | +0.87(+2.26%) | |
| Apr 25, 2012 | 38.57 | 38.72 | 38.46 | 38.55 | 1,960 | +0.20(+0.53%) |
| Apr 24, 2012 | 38.35 | 38.35 | 38.35 | 38.35 | 775 | +0.05(+0.13%) |
| Apr 19, 2012 | 38.30 | 38.30 | 38.30 | 0 | +0.15(+0.39%) | |
| Apr 18, 2012 | 38.15 | 38.15 | 38.15 | 38.15 | 100 | -0.15(-0.39%) |
| Apr 17, 2012 | 38.00 | 38.30 | 38.00 | 38.30 | 600 | +0.55(+1.46%) |
| Apr 16, 2012 | 37.30 | 37.75 | 37.30 | 37.75 | 5,288 | +0.22(+0.58%) |
| Apr 13, 2012 | 37.53 | 37.53 | 37.53 | 37.53 | 300 | +0.10(+0.28%) |
| Apr 12, 2012 | 37.10 | 37.43 | 37.10 | 37.43 | 1,810 | +1.28(+3.54%) |
| Apr 11, 2012 | 36.35 | 36.35 | 36.02 | 36.15 | 1,695 | +0.15(+0.42%) |
| Apr 10, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 300 | -1.20(-3.23%) |
| Apr 09, 2012 | 37.20 | 37.20 | 37.20 | 37.20 | 371 | -0.06(-0.16%) |
| Apr 05, 2012 | 37.10 | 37.26 | 37.10 | 37.26 | 800 | +0.46(+1.25%) |
| Apr 04, 2012 | 36.31 | 36.80 | 36.31 | 36.80 | 1,100 | -0.09(-0.24%) |
| Apr 03, 2012 | 37.00 | 37.00 | 36.89 | 36.89 | 618 | -0.20(-0.54%) |
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.
