Csl Ltd (OP: CMXHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2009 | 25.00 | 25.00 | 25.00 | 0 | +0.80(+3.31%) | |
| Jul 29, 2009 | 24.60 | 24.60 | 24.01 | 24.20 | 792 | -0.25(-1.02%) |
| Jul 24, 2009 | 24.45 | 24.45 | 24.45 | 0 | -0.35(-1.41%) | |
| Jul 23, 2009 | 24.80 | 24.80 | 24.80 | 24.80 | 104 | +0.60(+2.48%) |
| Jul 21, 2009 | 24.20 | 24.20 | 24.20 | 0 | +0.20(+0.83%) | |
| Jul 16, 2009 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Jul 15, 2009 | 24.00 | 24.00 | 24.00 | 24.00 | 635 | +0.40(+1.69%) |
| Jul 13, 2009 | 23.60 | 23.60 | 23.60 | 0 | -2.46(-9.44%) | |
| Jun 30, 2009 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +1.21(+4.87%) |
| Jun 24, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 10,800 | +0.10(+0.40%) |
| Jun 12, 2009 | 24.75 | 24.75 | 24.75 | 297 | +0.99(+4.18%) | |
| Jun 01, 2009 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.89(-3.63%) |
| May 20, 2009 | 23.76 | 24.65 | 24.65 | 24.65 | 0 | +0.40(+1.65%) |
| May 08, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 1,000 | -0.25(-1.02%) |
| May 07, 2009 | 23.60 | 24.50 | 23.60 | 24.50 | 4,970 | -0.40(-1.61%) |
| May 06, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 220 | -0.30(-1.19%) |
| May 05, 2009 | 25.60 | 25.60 | 25.20 | 25.20 | 1,200 | -0.40(-1.56%) |
| May 04, 2009 | 25.60 | 25.60 | 25.60 | 25.60 | 565 | +0.70(+2.81%) |
| Apr 30, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +1.80(+7.79%) |
| Apr 27, 2009 | 23.10 | 23.10 | 23.10 | 0 | -0.65(-2.74%) | |
| Apr 19, 2009 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 610 | +0.54(+2.31%) |
| Apr 16, 2009 | 23.21 | 23.21 | 23.21 | 23.21 | 192 | +0.01(+0.06%) |
| Apr 08, 2009 | 23.20 | 23.20 | 23.20 | 4,075 | +0.95(+4.27%) | |
| Mar 30, 2009 | 22.25 | 22.25 | 22.25 | 0 | -0.45(-1.98%) | |
| Mar 26, 2009 | 22.70 | 22.70 | 22.70 | 22.70 | 1,140 | +1.20(+5.58%) |
| Mar 23, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 2,400 | -0.50(-2.27%) |
| Mar 18, 2009 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.25(+1.15%) |
| Mar 16, 2009 | 21.75 | 21.75 | 21.75 | 0 | +0.25(+1.16%) | |
| Mar 13, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 3,775 | -0.50(-2.27%) |
| Mar 12, 2009 | 22.00 | 22.00 | 22.00 | 22.00 | 1,675 | -1.00(-4.35%) |
| Mar 09, 2009 | 23.00 | 23.00 | 23.00 | 425 | +0.00(+0.00%) | |
| Mar 06, 2009 | 23.25 | 23.25 | 23.00 | 23.00 | 1,700 | +0.75(+3.37%) |
| Mar 04, 2009 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
| Mar 02, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 250 | -1.35(-5.72%) |
| Feb 27, 2009 | 23.85 | 23.85 | 23.60 | 23.60 | 400 | -1.00(-4.07%) |
| Feb 26, 2009 | 24.60 | 24.60 | 24.60 | 24.60 | 1,000 | +0.85(+3.58%) |
| Feb 25, 2009 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 300 | +0.75(+3.26%) |
| Feb 23, 2009 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 350 | -0.25(-1.08%) |
| Feb 19, 2009 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 23.25 | 23.25 | 23.25 | 23.25 | 2,725 | +0.00(+0.00%) |
| Feb 17, 2009 | 23.50 | 23.50 | 23.25 | 23.25 | 4,906 | -0.25(-1.06%) |
| Feb 12, 2009 | 23.50 | 23.50 | 23.50 | 6,175 | +0.00(+0.00%) | |
| Feb 11, 2009 | 24.50 | 24.50 | 23.50 | 23.50 | 3,900 | -1.20(-4.86%) |
| Feb 10, 2009 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | +0.75(+3.13%) |
| Feb 02, 2009 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Jan 30, 2009 | 23.85 | 23.95 | 23.85 | 23.95 | 525 | -0.20(-0.83%) |
| Jan 29, 2009 | 24.15 | 24.15 | 24.15 | 24.15 | 150 | -0.15(-0.62%) |
| Jan 28, 2009 | 24.30 | 24.30 | 24.30 | 24.30 | 300 | +0.25(+1.04%) |
| Jan 27, 2009 | 24.05 | 24.05 | 24.05 | 24.05 | 150 | +0.90(+3.89%) |
| Jan 26, 2009 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) | |
| Jan 23, 2009 | 23.05 | 23.15 | 23.05 | 23.15 | 1,940 | +0.55(+2.43%) |
| Jan 22, 2009 | 22.50 | 22.60 | 22.50 | 22.60 | 975 | -0.30(-1.31%) |
| Jan 14, 2009 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 22.90 | 22.90 | 22.90 | 22.90 | 250 | -0.15(-0.65%) |
| Dec 29, 2008 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
| Dec 26, 2008 | 23.05 | 23.05 | 23.05 | 23.05 | 500 | -0.45(-1.91%) |
| Dec 24, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 800 | +0.50(+2.17%) |
| Dec 23, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | -0.15(-0.65%) |
| Dec 22, 2008 | 22.50 | 23.15 | 22.50 | 23.15 | 850 | +1.15(+5.23%) |
| Dec 19, 2008 | 21.20 | 22.00 | 21.20 | 22.00 | 850 | +1.00(+4.76%) |
| Dec 18, 2008 | 22.25 | 22.25 | 21.00 | 21.00 | 7,750 | +0.25(+1.20%) |
| Dec 17, 2008 | 21.00 | 21.35 | 20.75 | 20.75 | 3,350 | -0.40(-1.89%) |
| Dec 16, 2008 | 19.40 | 21.15 | 19.40 | 21.15 | 1,000 | +2.85(+15.57%) |
| Dec 15, 2008 | 18.25 | 18.30 | 18.25 | 18.30 | 1,875 | -3.80(-17.19%) |
| Dec 10, 2008 | 22.10 | 22.10 | 22.10 | 4,525 | +0.00(+0.00%) | |
| Dec 09, 2008 | 22.10 | 22.10 | 22.10 | 22.10 | 475 | +1.10(+5.24%) |
| Dec 08, 2008 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Dec 05, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | +0.00(+0.00%) |
| Dec 03, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
| Dec 02, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 925 | -2.25(-9.68%) |
| Dec 01, 2008 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Nov 28, 2008 | 22.00 | 23.25 | 21.61 | 23.25 | 2,850 | +3.25(+16.25%) |
| Nov 26, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 1,325 | -1.20(-5.66%) |
| Nov 25, 2008 | 21.20 | 21.20 | 21.20 | 21.20 | 500 | -0.05(-0.24%) |
| Nov 24, 2008 | 21.00 | 21.25 | 19.65 | 21.25 | 3,900 | +1.65(+8.42%) |
| Nov 21, 2008 | 19.60 | 19.60 | 19.60 | 19.60 | 750 | -1.40(-6.67%) |
| Nov 20, 2008 | 20.85 | 21.00 | 20.85 | 21.00 | 3,725 | -3.50(-14.29%) |
| Nov 18, 2008 | 24.50 | 24.50 | 24.50 | 4,575 | +0.00(+0.00%) | |
| Nov 17, 2008 | 24.35 | 24.50 | 23.75 | 24.50 | 6,201 | -1.50(-5.77%) |
| Nov 14, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 1,425 | +1.35(+5.48%) |
| Nov 13, 2008 | 24.65 | 24.65 | 24.65 | 24.65 | 800 | -1.35(-5.19%) |
| Nov 11, 2008 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Nov 10, 2008 | 26.50 | 26.50 | 26.00 | 26.00 | 1,100 | +1.50(+6.12%) |
| Nov 07, 2008 | 25.75 | 25.75 | 24.50 | 24.50 | 425 | -1.50(-5.77%) |
| Nov 05, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 2,075 | +0.00(+0.00%) |
| Nov 04, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 2,275 | +4.50(+20.93%) |
| Oct 29, 2008 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
| Oct 28, 2008 | 21.15 | 21.50 | 21.15 | 21.50 | 4,300 | -1.35(-5.91%) |
| Oct 27, 2008 | 21.00 | 22.85 | 21.00 | 22.85 | 2,100 | +2.85(+14.25%) |
| Oct 24, 2008 | 20.00 | 22.75 | 20.00 | 20.00 | 10,275 | -2.25(-10.11%) |
| Oct 23, 2008 | 22.25 | 22.90 | 22.05 | 22.25 | 1,000 | -2.70(-10.82%) |
| Oct 22, 2008 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) | |
| Oct 21, 2008 | 24.95 | 24.95 | 24.95 | 24.95 | 200 | -0.50(-1.96%) |
| Oct 20, 2008 | 25.45 | 26.00 | 25.45 | 25.45 | 600 | +0.20(+0.79%) |
| Oct 16, 2008 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
| Oct 15, 2008 | 25.25 | 25.80 | 25.25 | 25.25 | 6,730 | -0.25(-0.98%) |
| Oct 14, 2008 | 25.70 | 25.50 | 25.50 | 25.50 | 1,635 | -0.20(-0.78%) |
| Oct 13, 2008 | 25.70 | 25.70 | 25.70 | 25.70 | 3,435 | +2.15(+9.13%) |
| Oct 10, 2008 | 23.55 | 23.55 | 22.40 | 23.55 | 3,470 | -1.55(-6.18%) |
| Oct 09, 2008 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) | |
| Oct 08, 2008 | 25.10 | 25.85 | 25.10 | 25.10 | 800 | -0.90(-3.46%) |
| Oct 07, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 350 | +0.00(+0.00%) |
| Oct 06, 2008 | 26.00 | 27.50 | 26.00 | 26.00 | 750 | -4.89(-15.82%) |
| Oct 03, 2008 | 30.89 | 30.89 | 30.89 | 30.89 | 4,500 | -0.11(-0.37%) |
| Oct 02, 2008 | 31.00 | 31.00 | 31.00 | 31.00 | 1,000 | +0.05(+0.16%) |
| Oct 01, 2008 | 30.95 | 30.95 | 30.95 | 30.95 | 175 | +0.00(+0.00%) |
| Sep 30, 2008 | 30.95 | 30.95 | 30.95 | 4,850 | +0.00(+0.00%) | |
| Sep 29, 2008 | 30.95 | 30.95 | 30.95 | 30.95 | 100 | -0.90(-2.83%) |
| Sep 24, 2008 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
| Sep 23, 2008 | 31.25 | 31.85 | 31.85 | 31.85 | 300 | +0.60(+1.92%) |
| Sep 22, 2008 | 31.25 | 31.30 | 31.25 | 31.25 | 250 | -0.95(-2.95%) |
| Sep 19, 2008 | 32.20 | 32.20 | 32.00 | 32.20 | 4,885 | +0.20(+0.63%) |
| Sep 18, 2008 | 32.00 | 32.00 | 31.25 | 32.00 | 1,300 | -0.50(-1.54%) |
| Sep 17, 2008 | 32.50 | 32.50 | 31.75 | 32.50 | 1,000 | +0.50(+1.56%) |
| Sep 16, 2008 | 32.00 | 32.00 | 32.00 | 3,460 | +0.00(+0.00%) | |
| Sep 15, 2008 | 32.00 | 32.00 | 31.00 | 32.00 | 33,750 | -1.00(-3.03%) |
| Sep 12, 2008 | 33.00 | 33.10 | 32.75 | 33.00 | 2,323 | +0.35(+1.07%) |
| Sep 11, 2008 | 32.65 | 32.65 | 32.25 | 32.65 | 2,425 | +0.55(+1.71%) |
| Sep 10, 2008 | 32.10 | 32.60 | 32.10 | 32.10 | 300 | +0.85(+2.72%) |
| Sep 09, 2008 | 31.25 | 31.25 | 31.25 | 31.25 | 1,000 | -0.75(-2.34%) |
| Sep 08, 2008 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Sep 05, 2008 | 32.00 | 32.00 | 32.00 | 32.00 | 300 | -1.35(-4.05%) |
| Sep 04, 2008 | 33.35 | 33.35 | 33.35 | 33.35 | 300 | -1.20(-3.47%) |
| Sep 03, 2008 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | -0.85(-2.40%) |
| Sep 02, 2008 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) | |
| Aug 29, 2008 | 35.40 | 35.40 | 34.95 | 35.40 | 1,450 | +1.00(+2.91%) |
| Aug 28, 2008 | 34.60 | 34.40 | 34.40 | 34.40 | 200 | -0.20(-0.58%) |
| Aug 27, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 100 | +1.35(+4.06%) |
| Aug 26, 2008 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | +1.40(+4.40%) |
| Aug 25, 2008 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) | |
| Aug 22, 2008 | 31.85 | 31.85 | 31.85 | 31.85 | 300 | -0.55(-1.70%) |
| Aug 21, 2008 | 32.40 | 32.40 | 31.50 | 32.40 | 400 | -0.20(-0.61%) |
| Aug 20, 2008 | 32.60 | 32.60 | 32.60 | 32.60 | 200 | +0.10(+0.31%) |
| Aug 19, 2008 | 31.50 | 32.50 | 32.35 | 32.50 | 2,075 | +1.00(+3.17%) |
| Aug 18, 2008 | 31.50 | 31.50 | 31.50 | 31.50 | 160 | -0.25(-0.79%) |
| Aug 15, 2008 | 31.75 | 32.45 | 31.75 | 31.75 | 433 | -1.75(-5.22%) |
| Aug 14, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 150 | +0.70(+2.13%) |
| Aug 13, 2008 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 32.80 | 32.80 | 32.80 | 32.80 | 4,000 | +0.00(+0.00%) |
| Aug 08, 2008 | 32.80 | 32.80 | 32.80 | 32.80 | 100 | -0.40(-1.20%) |
| Aug 07, 2008 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 33.20 | 33.20 | 33.20 | 33.20 | 225 | +0.30(+0.91%) |
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.
