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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jul 05, 2018 | 144.95 | 144.95 | 144.95 | 0 | +0.70(+0.49%) | |
| Jun 26, 2018 | 144.25 | 144.25 | 144.25 | 0 | +2.69(+1.90%) | |
| Jun 20, 2018 | 141.56 | 141.56 | 141.56 | 15 | +2.56(+1.84%) | |
| Jun 18, 2018 | 139.00 | 139.00 | 139.00 | 255 | -3.25(-2.28%) | |
| Jun 08, 2018 | 142.25 | 142.25 | 142.25 | 0 | +0.25(+0.18%) | |
| May 31, 2018 | 142.00 | 142.00 | 142.00 | 60 | +4.84(+3.53%) | |
| May 29, 2018 | 137.16 | 137.16 | 137.16 | 29 | +0.41(+0.30%) | |
| May 25, 2018 | 136.75 | 136.75 | 136.75 | 0 | -1.38(-1.00%) | |
| May 24, 2018 | 138.12 | 138.12 | 138.12 | 138.12 | 217 | -2.38(-1.69%) |
| May 22, 2018 | 140.50 | 140.50 | 140.50 | 0 | +6.25(+4.66%) | |
| May 16, 2018 | 134.25 | 134.25 | 134.25 | 50 | +1.23(+0.92%) | |
| May 14, 2018 | 133.02 | 133.02 | 133.02 | 0 | +3.27(+2.52%) | |
| May 09, 2018 | 129.75 | 129.75 | 129.75 | 0 | +2.66(+2.09%) | |
| May 02, 2018 | 127.09 | 127.09 | 127.09 | 0 | +2.09(+1.67%) | |
| Apr 26, 2018 | 125.00 | 125.00 | 125.00 | 50 | +2.25(+1.83%) | |
| Apr 25, 2018 | 122.75 | 122.75 | 122.75 | 122.75 | 105 | -0.62(-0.50%) |
| Apr 19, 2018 | 123.37 | 123.37 | 123.37 | 10 | -2.13(-1.70%) | |
| Apr 16, 2018 | 125.50 | 125.50 | 125.50 | 0 | +4.31(+3.56%) | |
| Apr 11, 2018 | 121.19 | 121.19 | 121.19 | 0 | -0.06(-0.05%) | |
| Apr 10, 2018 | 121.25 | 121.25 | 121.25 | 121.25 | 200 | -1.25(-1.02%) |
| Apr 09, 2018 | 122.50 | 122.50 | 122.50 | 122.50 | 2,700 | +3.00(+2.51%) |
| Apr 06, 2018 | 119.50 | 119.50 | 119.50 | 119.50 | 325 | +1.25(+1.06%) |
| Apr 02, 2018 | 118.25 | 118.25 | 118.25 | 0 | -2.75(-2.27%) | |
| Mar 27, 2018 | 121.00 | 121.00 | 121.00 | 0 | +1.90(+1.60%) | |
| Mar 26, 2018 | 119.10 | 119.10 | 119.10 | 119.10 | 365 | -5.45(-4.38%) |
| Mar 22, 2018 | 124.55 | 124.55 | 124.55 | 0 | -2.95(-2.31%) | |
| Mar 19, 2018 | 127.50 | 127.50 | 127.50 | 0 | -0.89(-0.69%) | |
| Mar 15, 2018 | 128.39 | 128.39 | 128.39 | 0 | -1.11(-0.86%) | |
| Mar 12, 2018 | 129.50 | 129.50 | 129.50 | 1 | +2.06(+1.62%) | |
| Feb 28, 2018 | 127.44 | 127.44 | 127.44 | 0 | +0.52(+0.41%) | |
| Feb 26, 2018 | 126.92 | 126.92 | 126.92 | 0 | +0.42(+0.33%) | |
| Feb 23, 2018 | 124.59 | 126.50 | 124.59 | 126.50 | 700 | +2.88(+2.33%) |
| Feb 21, 2018 | 123.62 | 123.62 | 123.62 | 0 | +1.87(+1.54%) | |
| Feb 16, 2018 | 121.75 | 121.75 | 121.75 | 1,985 | +3.02(+2.54%) | |
| Feb 15, 2018 | 118.73 | 118.73 | 118.73 | 118.73 | 100 | -0.85(-0.71%) |
| Feb 14, 2018 | 118.75 | 119.58 | 118.75 | 119.58 | 650 | +8.69(+7.84%) |
| Feb 13, 2018 | 110.89 | 110.89 | 110.89 | 110.89 | 300 | +3.39(+3.15%) |
| Feb 09, 2018 | 107.50 | 107.50 | 107.50 | 120 | -4.00(-3.59%) | |
| Feb 07, 2018 | 111.50 | 111.50 | 111.50 | 0 | -2.97(-2.59%) | |
| Feb 05, 2018 | 114.47 | 114.47 | 114.47 | 30 | -2.03(-1.74%) | |
| Feb 02, 2018 | 116.50 | 116.50 | 116.50 | 116.50 | 450 | -0.45(-0.38%) |
| Feb 01, 2018 | 116.95 | 116.95 | 116.95 | 116.95 | 100 | -2.44(-2.04%) |
| Jan 30, 2018 | 119.39 | 119.39 | 119.39 | 0 | -0.91(-0.76%) | |
| Jan 26, 2018 | 120.30 | 120.30 | 120.30 | 0 | +1.30(+1.09%) | |
| Jan 24, 2018 | 119.00 | 119.00 | 119.00 | 77 | +2.25(+1.93%) | |
| Jan 22, 2018 | 116.75 | 116.75 | 116.75 | 120 | +1.25(+1.08%) | |
| Jan 19, 2018 | 115.50 | 115.50 | 115.50 | 115.50 | 150 | +1.50(+1.32%) |
| Jan 17, 2018 | 114.00 | 114.00 | 114.00 | 25 | +2.39(+2.14%) | |
| Jan 16, 2018 | 112.70 | 112.70 | 111.61 | 111.61 | 538 | -0.98(-0.87%) |
| Jan 12, 2018 | 112.59 | 112.59 | 112.59 | 0 | +1.59(+1.43%) | |
| Jan 10, 2018 | 111.00 | 111.00 | 111.00 | 10,821 | +1.75(+1.60%) | |
| Jan 03, 2018 | 109.25 | 109.25 | 109.25 | 8 | -0.24(-0.22%) | |
| Dec 29, 2017 | 109.49 | 109.49 | 109.49 | 0 | +0.24(+0.22%) | |
| Dec 27, 2017 | 109.25 | 109.25 | 109.25 | 0 | +0.50(+0.46%) | |
| Dec 26, 2017 | 108.75 | 108.75 | 108.75 | 108.75 | 100 | -0.50(-0.46%) |
| Dec 22, 2017 | 108.50 | 109.25 | 108.50 | 109.25 | 2,073 | +0.25(+0.23%) |
| Dec 21, 2017 | 108.25 | 109.00 | 108.25 | 109.00 | 600 | +0.75(+0.69%) |
| Dec 20, 2017 | 108.25 | 108.25 | 108.25 | 108.25 | 200 | +0.25(+0.23%) |
| Dec 13, 2017 | 108.00 | 108.00 | 108.00 | 1,400 | +1.39(+1.30%) | |
| Dec 07, 2017 | 106.61 | 106.61 | 106.61 | 0 | +0.11(+0.11%) | |
| Dec 06, 2017 | 106.50 | 106.50 | 106.50 | 106.50 | 1,620 | -3.50(-3.18%) |
| Nov 29, 2017 | 110.00 | 110.00 | 110.00 | 0 | +3.00(+2.80%) | |
| Nov 14, 2017 | 107.00 | 107.00 | 107.00 | 86 | -1.53(-1.41%) | |
| Nov 13, 2017 | 108.98 | 108.98 | 108.53 | 108.53 | 2,320 | -1.12(-1.02%) |
| Nov 10, 2017 | 109.65 | 109.65 | 109.65 | 109.65 | 100 | -2.77(-2.46%) |
| Nov 09, 2017 | 112.42 | 112.42 | 112.42 | 112.42 | 100 | +4.92(+4.58%) |
| Nov 03, 2017 | 107.50 | 107.50 | 107.50 | 0 | -1.25(-1.15%) | |
| Nov 02, 2017 | 108.75 | 108.75 | 108.75 | 108.75 | 400 | +0.75(+0.69%) |
| Nov 01, 2017 | 108.00 | 108.00 | 108.00 | 108.00 | 800 | -0.25(-0.23%) |
| Oct 24, 2017 | 108.25 | 108.25 | 108.25 | 0 | -1.79(-1.63%) | |
| Oct 16, 2017 | 110.04 | 110.04 | 110.04 | 0 | +5.79(+5.55%) | |
| Oct 05, 2017 | 104.25 | 104.25 | 104.25 | 0 | -2.72(-2.54%) | |
| Sep 28, 2017 | 106.97 | 106.97 | 106.97 | 0 | +0.47(+0.44%) | |
| Sep 22, 2017 | 106.50 | 106.50 | 106.50 | 0 | +0.75(+0.71%) | |
| Sep 21, 2017 | 105.75 | 105.75 | 105.75 | 105.75 | 200 | -3.25(-2.98%) |
| Sep 20, 2017 | 108.25 | 109.00 | 108.25 | 109.00 | 1,500 | +2.61(+2.45%) |
| Sep 18, 2017 | 106.39 | 106.39 | 106.39 | 0 | +0.39(+0.37%) | |
| Sep 12, 2017 | 106.00 | 106.00 | 106.00 | 0 | -0.25(-0.24%) | |
| Sep 11, 2017 | 106.25 | 106.25 | 106.25 | 106.25 | 300 | +0.22(+0.21%) |
| Sep 05, 2017 | 106.03 | 106.03 | 106.03 | 0 | +1.33(+1.27%) | |
| Sep 01, 2017 | 104.70 | 104.70 | 104.70 | 104.70 | 405 | +2.25(+2.20%) |
| Aug 31, 2017 | 101.95 | 102.45 | 101.95 | 102.45 | 1,000 | +0.55(+0.54%) |
| Aug 29, 2017 | 101.90 | 101.90 | 101.90 | 0 | +0.02(+0.02%) | |
| Aug 22, 2017 | 101.88 | 101.88 | 101.88 | 0 | +0.38(+0.37%) | |
| Aug 18, 2017 | 101.50 | 101.50 | 101.50 | 0 | +2.00(+2.01%) | |
| Aug 16, 2017 | 99.50 | 99.50 | 99.50 | 0 | -0.70(-0.70%) |
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.
