Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.88	34.15	33.75	34.05	2,795	-0.08(-0.23%)
Jul 27, 2011		34.13	34.13	34.13	0	-1.47(-4.13%)
Jul 25, 2011		35.60	35.60	35.60	825	-0.28(-0.78%)
Jul 22, 2011	36.25	36.25	35.88	35.88	1,726	-0.52(-1.43%)
Jul 21, 2011	36.40	36.40	36.40	36.40	814	+0.46(+1.28%)
Jul 20, 2011	35.89	35.94	35.89	35.94	1,799	+0.73(+2.07%)
Jul 19, 2011	35.21	35.21	35.21	35.21	200	+0.56(+1.62%)
Jul 18, 2011	34.65	34.65	34.65	34.65	642	+0.12(+0.35%)
Jul 15, 2011	34.85	34.85	34.53	34.53	1,905	-0.72(-2.04%)
Jul 14, 2011	35.25	35.25	35.25	35.25	941	+1.10(+3.22%)
Jul 12, 2011		34.15	34.15	34.15	0	-0.15(-0.44%)
Jul 11, 2011	34.30	34.30	34.30	34.30	160	-0.50(-1.44%)
Jul 08, 2011	35.20	35.20	34.80	34.80	2,648	-0.80(-2.25%)
Jul 07, 2011	35.25	35.67	35.25	35.60	3,080	+0.62(+1.77%)
Jul 06, 2011	34.98	34.98	34.98	34.98	400	-0.18(-0.51%)
Jul 05, 2011	34.90	35.16	34.90	35.16	624	-0.49(-1.37%)
Jul 01, 2011	35.30	35.65	35.30	35.65	2,375	-0.17(-0.47%)
Jun 30, 2011	35.50	35.82	35.50	35.82	1,200	+1.32(+3.83%)
Jun 29, 2011	34.24	34.50	34.24	34.50	1,075	+1.25(+3.76%)
Jun 28, 2011	33.20	33.25	33.15	33.25	1,587	+0.55(+1.68%)
Jun 27, 2011	32.90	32.90	31.94	32.70	199,410	-0.55(-1.65%)
Jun 24, 2011	33.50	33.70	33.25	33.25	934	-0.55(-1.63%)
Jun 23, 2011	33.70	33.80	33.70	33.80	990	-0.40(-1.17%)
Jun 21, 2011		34.20	34.20	34.20	0	-0.90(-2.56%)
Jun 17, 2011	35.10	35.10	35.10	35.10	0	+1.15(+3.39%)
Jun 16, 2011	33.85	34.40	33.85	33.95	1,225	+0.25(+0.74%)
Jun 15, 2011	34.65	34.65	33.70	33.70	600	-1.05(-3.02%)
Jun 13, 2011		34.75	34.75	34.75	0	-0.20(-0.57%)
Jun 10, 2011	34.95	34.95	34.95	34.95	200	-0.05(-0.14%)
Jun 09, 2011	35.00	35.00	35.00	35.00	1,150	-0.60(-1.69%)
Jun 08, 2011	35.60	35.60	35.60	35.60	300	-0.75(-2.06%)
Jun 07, 2011	36.35	36.35	36.35	36.35	300	-0.05(-0.14%)
Jun 06, 2011	36.40	36.40	36.40	36.40	200	+0.10(+0.28%)
Jun 03, 2011	36.30	36.30	36.30	36.30	100	+0.05(+0.14%)
May 24, 2011	35.75	36.25	35.75	36.25	4,146	+0.55(+1.54%)
May 23, 2011	35.30	35.70	35.20	35.70	1,400	-0.65(-1.79%)
May 19, 2011	36.35	36.35	36.35	36.35	0	-0.20(-0.55%)
May 17, 2011		36.55	36.55	36.55	0	+0.15(+0.41%)
May 16, 2011	36.80	36.80	36.40	36.40	510	+0.00(+0.00%)
May 13, 2011	36.40	36.40	36.40	36.40	775	-0.60(-1.62%)
May 11, 2011		37.00	37.00	37.00	0	-0.50(-1.33%)
May 10, 2011	37.50	37.50	37.50	37.50	151	-0.10(-0.27%)
May 09, 2011	36.85	37.60	36.85	37.60	625	+0.09(+0.24%)
May 06, 2011	37.65	37.65	37.51	37.51	1,750	+0.51(+1.38%)
May 05, 2011	37.00	37.00	37.00	37.00	1,000	-1.20(-3.14%)
May 02, 2011	38.20	38.20	38.20	38.20	0	+0.65(+1.73%)
Apr 29, 2011	37.55	37.55	37.55	37.55	364	-1.25(-3.22%)
Apr 27, 2011	38.80	38.80	38.80	38.80	1,300	+0.65(+1.70%)
Apr 26, 2011	38.15	38.15	38.15	38.15	100	+0.15(+0.39%)
Apr 25, 2011	38.80	38.80	38.00	38.00	1,668	+1.50(+4.11%)
Apr 19, 2011	36.50	36.50	36.50	36.50	0	-1.33(-3.52%)
Apr 14, 2011	37.83	37.83	37.83	37.83	0	-0.82(-2.12%)
Apr 07, 2011	38.65	38.65	38.65	38.65	0	+0.70(+1.84%)
Apr 04, 2011	37.95	37.95	37.95	37.95	0	+2.35(+6.60%)
Mar 24, 2011		35.60	35.60	35.60	0	+0.92(+2.65%)
Mar 22, 2011	34.68	34.68	34.68	34.68	0	+0.03(+0.09%)
Mar 21, 2011	34.65	34.65	34.65	34.65	133	+1.15(+3.43%)
Mar 17, 2011	33.50	33.50	33.50	33.50	0	-0.70(-2.05%)
Mar 15, 2011	34.20	34.20	34.20	34.20	0	-1.15(-3.25%)
Mar 11, 2011	35.35	35.35	35.35	35.35	2,125	-1.35(-3.68%)
Mar 10, 2011	35.75	36.70	35.75	36.70	291	+0.60(+1.66%)
Mar 08, 2011	36.10	36.10	36.10	36.10	1,545	-0.15(-0.41%)
Mar 07, 2011	36.28	36.28	36.25	36.25	1,279	-0.35(-0.96%)
Mar 04, 2011	36.60	36.60	36.60	36.60	100	+0.56(+1.55%)
Feb 23, 2011	36.04	36.04	36.04	36.04	2,000	+0.49(+1.38%)
Feb 22, 2011	36.25	36.25	35.55	35.55	900	-0.70(-1.93%)
Feb 18, 2011	36.55	36.55	36.25	36.25	525	+0.10(+0.28%)
Feb 17, 2011	36.15	36.15	36.15	36.15	250	-1.85(-4.87%)
Feb 16, 2011	38.00	38.00	38.00	38.00	2,350	-0.10(-0.26%)
Feb 11, 2011		38.10	38.10	38.10	0	+0.10(+0.26%)
Feb 10, 2011	38.00	38.00	38.00	38.00	2,825	+0.30(+0.80%)
Feb 04, 2011		37.70	37.70	37.70	2,650	-0.10(-0.26%)
Feb 03, 2011	37.80	37.80	37.80	37.80	250	+0.80(+2.16%)
Feb 01, 2011		37.00	37.00	37.00	0	+0.00(+0.00%)
Jan 31, 2011	37.00	37.00	37.00	37.00	700	-0.30(-0.80%)
Jan 28, 2011	36.95	37.30	36.95	37.30	717	+0.30(+0.81%)
Jan 27, 2011	37.95	37.95	37.00	37.00	400	-0.15(-0.40%)
Jan 26, 2011	37.55	37.55	37.15	37.15	2,100	-0.30(-0.80%)
Jan 25, 2011	37.20	37.45	37.00	37.45	1,500	+0.30(+0.81%)
Jan 24, 2011	37.25	37.25	36.25	37.15	971	-0.55(-1.46%)
Jan 19, 2011		37.70	37.70	37.70	1,720	+0.45(+1.21%)
Jan 18, 2011	37.25	37.25	37.25	37.25	3,775	+2.05(+5.82%)
Jan 11, 2011	35.20	35.20	35.20	35.20	275	+2.70(+8.31%)
Jan 10, 2011	36.15	36.15	32.50	32.50	275	-4.05(-11.08%)
Jan 07, 2011	36.55	36.55	36.55	36.55	350	-0.45(-1.22%)
Jan 05, 2011		37.00	37.00	37.00	0	+0.10(+0.27%)
Jan 04, 2011	36.90	36.90	36.90	36.90	605	-1.10(-2.89%)
Dec 31, 2010		38.00	38.00	38.00	0	+1.50(+4.11%)
Dec 27, 2010		36.50	36.50	36.50	0	-0.20(-0.54%)
Dec 23, 2010	36.70	36.70	36.70	36.70	250	+0.20(+0.55%)
Dec 22, 2010	36.50	36.50	36.50	36.50	7,575	+0.10(+0.27%)
Dec 16, 2010		36.40	36.40	36.40	0	-0.10(-0.27%)
Dec 13, 2010	36.50	36.50	36.50	36.50	2,750	+0.00(+0.00%)
Dec 10, 2010		36.50	36.50	36.50	0	-0.10(-0.27%)
Dec 07, 2010		36.60	36.60	36.60	0	+1.45(+4.13%)
Dec 03, 2010		35.15	35.15	35.15	0	-0.05(-0.14%)
Dec 02, 2010	35.20	35.20	35.20	35.20	100	+1.35(+3.99%)
Nov 30, 2010	33.85	33.85	33.85	33.85	0	-0.15(-0.44%)
Nov 29, 2010	34.00	34.00	34.00	34.00	200	+0.05(+0.15%)
Nov 23, 2010	33.95	33.95	33.95	33.95	0	-0.70(-2.02%)
Nov 22, 2010	34.75	34.75	34.65	34.65	350	+0.15(+0.43%)
Nov 19, 2010	34.50	34.50	34.50	34.50	300	+0.25(+0.73%)
Nov 18, 2010	34.75	34.75	34.25	34.25	2,130	+0.70(+2.09%)
Nov 16, 2010	33.55	33.55	33.55	33.55	0	-1.25(-3.59%)
Nov 15, 2010	34.80	34.80	34.80	34.80	100	+0.30(+0.87%)
Nov 05, 2010	34.50	34.50	34.50	34.50	0	+0.05(+0.15%)
Nov 04, 2010	34.45	34.45	34.45	34.45	42,640	+1.95(+6.00%)
Nov 03, 2010	33.15	33.15	32.50	32.50	8,120	-0.20(-0.61%)
Nov 01, 2010		32.70	32.70	32.70	0	+0.95(+2.99%)
Oct 29, 2010	31.75	31.75	31.75	31.75	220	-0.30(-0.94%)
Oct 28, 2010	32.50	32.50	32.05	32.05	4,060	+0.35(+1.10%)
Oct 27, 2010	31.70	31.70	31.70	31.70	1,160	-1.15(-3.50%)
Oct 25, 2010	32.85	32.85	32.85	32.85	100	+0.85(+2.66%)
Oct 22, 2010	32.00	32.00	32.00	32.00	670	-0.45(-1.39%)
Oct 21, 2010	31.50	32.45	31.50	32.45	350	-0.55(-1.67%)
Oct 20, 2010	33.00	33.00	33.00	33.00	175	+2.10(+6.80%)
Oct 19, 2010	31.55	31.55	30.90	30.90	291	-0.90(-2.83%)
Oct 18, 2010	31.80	31.80	31.80	31.80	397	-0.40(-1.24%)
Oct 14, 2010		32.20	32.20	32.20	0	-0.30(-0.92%)
Oct 13, 2010	32.50	32.50	32.50	32.50	175	+0.70(+2.20%)
Oct 12, 2010	31.90	31.90	31.80	31.80	400	-1.35(-4.07%)
Oct 06, 2010		33.15	33.15	33.15	0	+1.60(+5.07%)
Oct 04, 2010		31.55	31.55	31.55	0	-0.40(-1.25%)
Sep 29, 2010		31.95	31.95	31.95	0	-0.30(-0.93%)
Sep 27, 2010		32.25	32.25	32.25	0	+1.10(+3.53%)
Sep 22, 2010		31.15	31.15	31.15	0	+1.15(+3.83%)
Sep 15, 2010		30.00	30.00	30.00	0	-0.80(-2.60%)
Sep 09, 2010		30.80	30.80	30.80	0	+0.55(+1.82%)
Sep 08, 2010	30.25	30.25	30.25	30.25	100	-0.30(-0.98%)
Sep 07, 2010	30.55	30.55	30.55	30.55	100	+0.30(+0.99%)
Sep 03, 2010	30.25	30.25	30.25	30.25	100	+1.05(+3.60%)
Aug 31, 2010		29.20	29.20	29.20	0	+0.90(+3.18%)
Aug 26, 2010		28.30	28.30	28.30	0	+0.60(+2.17%)
Aug 25, 2010	27.70	27.70	27.70	27.70	100	+0.40(+1.47%)
Aug 24, 2010	27.30	27.30	27.30	27.30	2,400	-0.90(-3.19%)
Aug 23, 2010	28.20	28.20	28.20	28.20	200	-0.30(-1.05%)
Aug 19, 2010		28.50	28.50	28.50	0	-0.78(-2.66%)
Aug 18, 2010	28.50	29.28	28.50	29.28	4,610	-0.32(-1.08%)
Aug 17, 2010	29.60	29.60	29.60	29.60	2,600	+0.10(+0.34%)
Aug 13, 2010		29.50	29.50	29.50	0	+0.05(+0.17%)
Aug 12, 2010	29.78	29.78	29.45	29.45	770	-1.55(-5.00%)
Aug 10, 2010		31.00	31.00	31.00	0	-0.10(-0.32%)
Aug 09, 2010	31.10	31.10	31.10	31.10	500	+0.40(+1.30%)
Aug 04, 2010		30.70	30.70	30.70	0	-0.20(-0.65%)

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.

Csl Ltd (OP: CMXHF )

Historical Prices

Free News Feed