Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Csl Ltd (OP: CMXHF )

182.54 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 30.90 30.90 30.90 1,225 +1.65(+5.64%)
Jul 28, 2010 29.25 29.25 29.25 29.25 0 +0.37(+1.28%)
Jul 23, 2010 28.88 28.88 28.88 0 -0.02(-0.07%)
Jul 22, 2010 28.90 28.90 28.90 28.90 320 +0.40(+1.40%)
Jul 21, 2010 28.50 28.50 28.50 28.50 300 -0.25(-0.87%)
Jul 15, 2010 28.75 28.75 28.75 0 -0.65(-2.21%)
Jul 13, 2010 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Jul 12, 2010 29.40 29.40 29.40 29.40 300 +2.15(+7.89%)
Jun 30, 2010 27.25 27.25 27.25 0 -1.55(-5.38%)
Jun 24, 2010 28.80 28.80 28.80 0 -0.20(-0.69%)
Jun 23, 2010 29.25 29.30 29.00 29.00 3,590 -0.85(-2.85%)
Jun 22, 2010 29.85 29.85 29.85 29.85 450 -1.20(-3.86%)
Jun 21, 2010 31.05 31.05 31.05 31.05 200 +2.03(+7.00%)
Jun 18, 2010 29.02 29.02 29.02 29.02 3,000 -0.18(-0.62%)
Jun 17, 2010 28.45 29.20 28.45 29.20 4,985 -0.05(-0.17%)
Jun 14, 2010 29.25 29.25 29.25 0 +0.70(+2.45%)
Jun 10, 2010 28.55 28.55 28.55 28.55 0 -0.05(-0.17%)
Jun 09, 2010 28.60 28.60 28.60 28.60 100 +1.95(+7.32%)
Jun 07, 2010 26.65 26.65 26.65 26.65 0 -0.45(-1.66%)
Jun 03, 2010 27.10 27.10 27.10 0 +0.35(+1.31%)
Jun 01, 2010 26.75 26.75 26.75 0 +1.00(+3.88%)
May 27, 2010 25.75 25.75 25.75 25.75 0 -0.15(-0.58%)
May 26, 2010 25.90 25.90 25.90 25.90 400 +0.50(+1.97%)
May 25, 2010 25.60 25.70 25.20 25.40 1,860 -1.00(-3.79%)
May 24, 2010 26.40 26.40 26.40 26.40 130 -0.35(-1.31%)
May 21, 2010 26.75 26.75 26.75 26.75 1,100 -3.00(-10.08%)
May 11, 2010 29.75 29.75 29.75 0 -1.00(-3.25%)
May 10, 2010 30.75 30.75 30.75 30.75 220 +1.90(+6.59%)
May 07, 2010 28.85 28.85 28.85 28.85 400 -1.10(-3.67%)
May 06, 2010 30.75 30.90 29.95 29.95 17,240 -0.55(-1.80%)
May 05, 2010 30.00 31.00 30.00 30.50 13,230 +0.55(+1.84%)
May 04, 2010 30.45 30.45 29.95 29.95 610 -0.35(-1.16%)
Apr 28, 2010 30.30 30.30 30.30 30.30 0 +0.60(+2.02%)
Apr 27, 2010 29.70 29.70 29.70 29.70 138 -4.80(-13.91%)
Apr 21, 2010 34.50 34.50 34.50 34.50 0 +0.65(+1.92%)
Apr 19, 2010 33.85 33.85 33.85 33.85 0 -0.75(-2.17%)
Apr 16, 2010 34.60 34.60 34.60 34.60 31,600 +0.20(+0.58%)
Apr 15, 2010 34.40 34.40 34.40 34.40 300 -0.55(-1.57%)
Apr 14, 2010 34.95 34.95 34.95 34.95 100 +1.30(+3.86%)
Apr 12, 2010 33.65 33.65 33.65 33.65 0 +0.50(+1.51%)
Apr 05, 2010 33.15 33.15 33.15 33.15 0 -0.10(-0.30%)
Mar 31, 2010 33.25 33.25 33.25 0 +0.00(+0.00%)
Mar 30, 2010 33.25 33.25 33.25 33.25 100 -0.15(-0.45%)
Mar 29, 2010 33.40 33.40 33.40 33.40 100 -0.10(-0.30%)
Mar 26, 2010 33.50 33.50 33.50 33.50 100 +0.90(+2.76%)
Mar 24, 2010 32.60 32.60 32.60 32.60 0 -0.65(-1.95%)
Mar 22, 2010 33.25 33.25 33.25 33.25 0 -0.15(-0.45%)
Mar 18, 2010 33.40 33.40 33.40 33.40 0 -0.30(-0.89%)
Mar 17, 2010 33.70 33.70 33.70 33.70 700 +1.15(+3.53%)
Mar 16, 2010 32.55 32.55 32.55 32.55 375 -0.95(-2.84%)
Mar 11, 2010 33.50 33.50 33.50 33.50 0 +0.95(+2.92%)
Mar 10, 2010 33.00 33.05 32.55 32.55 1,304 -0.20(-0.61%)
Mar 09, 2010 33.25 33.25 32.75 32.75 2,150 -0.15(-0.46%)
Mar 08, 2010 32.95 32.95 32.85 32.90 520 +1.55(+4.94%)
Mar 03, 2010 31.35 31.35 31.35 31.35 0 -0.25(-0.79%)
Mar 02, 2010 31.95 31.95 31.35 31.60 5,525 +0.25(+0.80%)
Mar 01, 2010 31.35 31.35 31.35 31.35 1,020 +0.50(+1.62%)
Feb 25, 2010 30.85 30.85 30.85 2,000 -0.55(-1.75%)
Feb 22, 2010 31.40 31.40 31.40 0 +0.40(+1.29%)
Feb 18, 2010 31.00 31.00 31.00 0 +0.35(+1.14%)
Feb 17, 2010 30.30 30.65 30.25 30.65 4,450 +3.55(+13.10%)
Feb 12, 2010 27.10 27.10 27.10 0 -0.15(-0.55%)
Feb 10, 2010 27.25 27.25 27.25 0 -0.75(-2.68%)
Feb 09, 2010 28.25 28.25 27.85 28.00 1,200 +1.30(+4.87%)
Feb 04, 2010 26.70 26.70 26.70 0 -0.80(-2.91%)
Feb 03, 2010 27.49 27.50 27.49 27.50 900 -0.50(-1.79%)
Feb 02, 2010 27.65 28.00 27.40 28.00 850 +0.20(+0.72%)
Feb 01, 2010 27.65 27.80 27.65 27.80 1,500 +0.20(+0.72%)
Jan 28, 2010 27.60 27.60 27.60 27.60 1,300 +0.00(+0.00%)
Jan 27, 2010 27.60 27.60 27.60 27.60 594 -0.75(-2.65%)
Jan 25, 2010 28.35 28.35 28.35 0 +0.70(+2.53%)
Jan 22, 2010 28.15 28.45 27.65 27.65 1,100 -0.75(-2.64%)
Jan 20, 2010 28.40 28.40 28.40 28.40 37,150 -0.90(-3.07%)
Jan 19, 2010 29.25 29.30 29.25 29.30 800 -0.16(-0.54%)
Jan 13, 2010 29.46 29.46 29.46 0 +0.01(+0.03%)
Jan 12, 2010 29.70 29.70 29.20 29.45 1,090 -0.50(-1.67%)
Jan 11, 2010 29.40 29.95 29.40 29.95 2,250 +0.40(+1.35%)
Jan 08, 2010 29.55 29.55 29.55 29.55 2,050 +0.40(+1.37%)
Jan 06, 2010 29.15 29.15 29.15 0 -0.25(-0.85%)
Jan 04, 2010 29.40 29.40 29.40 29.40 130 +0.90(+3.16%)
Dec 31, 2009 28.50 28.50 28.50 0 -0.55(-1.89%)
Dec 29, 2009 29.05 29.05 29.05 29.05 0 +0.25(+0.87%)
Dec 24, 2009 28.80 28.80 28.80 28.80 0 +0.55(+1.95%)
Dec 23, 2009 28.25 28.25 28.25 28.25 1,600 +0.90(+3.29%)
Dec 21, 2009 27.35 27.35 27.35 27.35 0 -0.15(-0.55%)
Dec 18, 2009 27.70 27.80 27.50 27.50 900 +0.15(+0.55%)
Dec 17, 2009 27.35 27.35 27.35 27.35 3,325 -0.30(-1.08%)
Dec 16, 2009 28.00 28.00 27.35 27.65 9,665 -0.55(-1.95%)
Dec 14, 2009 28.20 28.20 28.20 0 +0.55(+1.99%)
Dec 10, 2009 27.65 27.65 27.65 27.65 5,400 +0.15(+0.55%)
Dec 09, 2009 28.00 28.00 27.50 27.50 1,650 -1.05(-3.68%)
Dec 08, 2009 28.55 28.55 28.55 28.55 2,050 +0.15(+0.53%)
Dec 07, 2009 28.40 28.40 28.40 28.40 250 -1.25(-4.22%)
Dec 01, 2009 29.65 29.65 29.65 29.65 250 -0.15(-0.50%)
Nov 25, 2009 29.80 29.80 29.80 0 +0.40(+1.36%)
Nov 19, 2009 29.40 29.40 29.40 0 -0.65(-2.16%)
Nov 17, 2009 30.05 30.05 30.05 30.05 0 -0.45(-1.48%)
Nov 16, 2009 30.50 30.50 30.50 30.50 2,125 +0.70(+2.35%)
Nov 11, 2009 29.80 29.80 29.80 29.80 0 +0.05(+0.17%)
Nov 10, 2009 29.75 29.75 29.75 29.75 2,400 +0.95(+3.30%)
Nov 09, 2009 28.80 28.80 28.80 28.80 100 +0.45(+1.59%)
Nov 06, 2009 28.35 28.35 28.35 28.35 500 -0.15(-0.53%)
Nov 05, 2009 28.50 28.50 28.50 28.50 1,900 -0.20(-0.70%)
Oct 29, 2009 28.70 28.70 28.70 28.70 700 +0.95(+3.42%)
Oct 28, 2009 27.75 27.75 27.75 27.75 1,000 -1.25(-4.31%)
Oct 27, 2009 29.00 29.00 29.00 29.00 120 -0.50(-1.69%)
Oct 26, 2009 29.50 29.50 29.50 29.50 1,250 +0.00(+0.00%)
Oct 21, 2009 29.50 29.50 29.50 29.50 0 +0.05(+0.17%)
Oct 20, 2009 29.45 29.45 29.45 29.45 736 -0.25(-0.85%)
Oct 16, 2009 29.70 29.70 29.70 500 -0.15(-0.49%)
Oct 15, 2009 29.75 29.95 29.75 29.85 2,300 +0.73(+2.51%)
Oct 14, 2009 29.12 29.12 29.12 29.12 2,400 +0.12(+0.41%)
Oct 06, 2009 29.00 29.00 29.00 311 -0.30(-1.02%)
Oct 05, 2009 29.30 29.30 29.30 29.30 1,700 +0.35(+1.21%)
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.