Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	47.74	47.74	47.74	47.74	0	+1.34(+2.89%)
Sep 26, 2012		46.40	46.40	46.40	0	-0.45(-0.96%)
Sep 25, 2012	46.85	46.85	46.85	46.85	300	+1.15(+2.52%)
Sep 21, 2012		45.70	45.70	45.70	0	-0.06(-0.14%)
Sep 19, 2012		45.77	45.77	45.77	0	+0.98(+2.18%)
Sep 18, 2012	44.79	44.79	44.79	44.79	225	-0.21(-0.47%)
Sep 17, 2012	44.50	45.00	44.50	45.00	2,300	-1.55(-3.33%)
Sep 14, 2012	46.55	46.55	46.55	46.55	500	+0.20(+0.43%)
Sep 13, 2012	46.35	46.35	46.35	46.35	100	-0.37(-0.79%)
Sep 11, 2012		46.72	46.72	46.72	0	+0.88(+1.91%)
Sep 07, 2012		45.84	45.84	45.84	0	+0.34(+0.76%)
Sep 04, 2012		45.50	45.50	45.50	0	-0.59(-1.29%)
Aug 31, 2012	46.09	46.09	46.09	46.09	350	+1.64(+3.70%)
Aug 29, 2012		44.45	44.45	44.45	0	+0.80(+1.83%)
Aug 27, 2012	44.30	44.30	43.65	43.65	625	+0.45(+1.04%)
Aug 23, 2012		43.20	43.20	43.20	0	-0.87(-1.97%)
Aug 22, 2012	43.55	44.11	43.55	44.07	2,175	+2.87(+6.96%)
Aug 17, 2012		41.20	41.20	41.20	0	-0.70(-1.67%)
Aug 15, 2012		41.90	41.90	41.90	0	-0.25(-0.59%)
Aug 14, 2012	41.60	42.15	41.60	42.15	800	+0.30(+0.72%)
Aug 08, 2012		41.85	41.85	41.85	0	-1.05(-2.45%)
Aug 06, 2012		42.90	42.90	42.90	0	-1.75(-3.92%)
Jul 31, 2012		44.65	44.65	44.65	3,880	+2.10(+4.94%)
Jul 26, 2012		42.55	42.55	42.55	0	+1.65(+4.03%)
Jul 24, 2012		40.90	40.90	40.90	0	-0.80(-1.92%)
Jul 23, 2012	41.70	41.70	41.70	41.70	100	-1.30(-3.02%)
Jul 19, 2012		43.00	43.00	43.00	0	+2.15(+5.26%)
Jul 17, 2012		40.85	40.85	40.85	0	+0.55(+1.36%)
Jul 16, 2012	40.30	40.30	40.30	40.30	100	+0.65(+1.64%)
Jul 12, 2012		39.65	39.65	39.65	0	+0.00(+0.00%)
Jul 11, 2012	39.65	39.65	39.65	39.65	115	-0.25(-0.63%)
Jul 09, 2012	39.90	39.90	39.90	39.90	0	+0.30(+0.76%)
Jul 02, 2012		39.60	39.60	39.60	0	+0.12(+0.30%)
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%)
Apr 02, 2012	37.09	37.09	37.09	37.09	200	-0.51(-1.36%)
Mar 30, 2012	37.60	37.60	37.60	37.60	299	-0.20(-0.53%)
Mar 29, 2012	37.05	37.80	36.83	37.80	2,477	+1.20(+3.28%)
Mar 28, 2012	36.63	36.63	36.60	36.60	1,503	+0.60(+1.67%)
Mar 27, 2012	36.00	36.00	36.00	36.00	100	+0.10(+0.28%)
Mar 26, 2012	35.90	35.90	35.90	35.90	200	+0.50(+1.41%)
Mar 23, 2012	35.45	35.45	35.40	35.40	1,845	+0.40(+1.14%)
Mar 21, 2012		35.00	35.00	35.00	0	-0.24(-0.68%)
Mar 20, 2012	35.50	35.50	35.24	35.24	715	-0.76(-2.11%)
Mar 19, 2012	36.00	36.00	36.00	36.00	1,844	+0.50(+1.41%)
Mar 15, 2012		35.50	35.50	35.50	0	+0.50(+1.43%)
Mar 14, 2012	35.10	35.10	35.00	35.00	400	-0.30(-0.85%)
Mar 13, 2012	35.35	35.35	35.25	35.30	824	+0.70(+2.02%)
Mar 12, 2012	34.50	34.65	34.50	34.60	1,428	-0.35(-1.00%)
Mar 09, 2012	34.95	34.95	34.95	34.95	239	+0.54(+1.58%)
Mar 08, 2012	34.50	34.50	34.40	34.41	7,600	-0.14(-0.42%)
Mar 07, 2012	34.30	34.55	34.30	34.55	488	-0.10(-0.29%)
Mar 06, 2012	34.90	34.90	34.65	34.65	741	-0.35(-1.00%)
Mar 05, 2012	35.00	35.00	35.00	35.00	2,812	-0.30(-0.85%)
Mar 02, 2012	35.30	35.30	35.30	35.30	400	+0.30(+0.86%)
Mar 01, 2012	34.60	35.00	34.60	35.00	3,743	-0.45(-1.27%)
Feb 29, 2012	35.12	35.65	35.12	35.45	525	-0.05(-0.14%)
Feb 28, 2012	35.50	35.50	35.50	35.50	145	+0.90(+2.60%)
Feb 27, 2012	34.60	34.60	34.60	34.60	242	-0.40(-1.14%)
Feb 24, 2012	35.00	35.00	35.00	35.00	200	+0.15(+0.43%)
Feb 23, 2012	34.85	34.85	34.85	34.85	526	+1.30(+3.87%)
Feb 22, 2012	33.55	33.55	33.55	33.55	500	+0.49(+1.48%)
Feb 21, 2012	33.22	33.22	33.06	33.06	909	+0.67(+2.07%)
Feb 16, 2012		32.39	32.39	32.39	0	-0.33(-1.01%)
Feb 15, 2012	33.28	33.28	32.72	32.72	1,498	-0.06(-0.18%)
Feb 14, 2012	32.98	32.98	32.78	32.78	382	-0.41(-1.24%)
Feb 13, 2012	33.19	33.19	33.19	33.19	200	-0.08(-0.24%)
Feb 09, 2012		33.27	33.27	33.27	0	+0.52(+1.59%)
Feb 08, 2012	32.95	32.95	32.60	32.75	8,620	+0.38(+1.17%)
Feb 06, 2012		32.37	32.37	32.37	0	-0.50(-1.52%)
Feb 02, 2012		32.87	32.87	32.87	0	+0.07(+0.21%)
Jan 31, 2012		32.80	32.80	32.80	0	+0.16(+0.49%)
Jan 30, 2012	32.50	32.64	32.50	32.64	1,000	+0.14(+0.43%)
Jan 19, 2012	32.50	32.50	32.50	32.50	0	-0.60(-1.81%)
Jan 10, 2012		33.10	33.10	33.10	0	+0.50(+1.53%)
Jan 04, 2012		32.60	32.60	32.60	0	+0.19(+0.59%)
Dec 29, 2011	32.41	32.41	32.41	32.41	0	+0.01(+0.03%)
Dec 23, 2011	32.40	32.40	32.40	32.40	0	-0.40(-1.22%)
Dec 21, 2011	32.89	32.89	32.60	32.80	2,254	+0.76(+2.37%)
Dec 20, 2011	32.04	32.04	32.04	32.04	790	-0.01(-0.03%)
Dec 15, 2011	32.05	32.05	32.05	32.05	0	+0.66(+2.10%)
Dec 14, 2011	31.65	31.80	31.39	31.39	939	-1.52(-4.62%)
Dec 09, 2011	32.91	32.91	32.91	32.91	0	+0.11(+0.34%)
Dec 07, 2011		32.80	32.80	32.80	0	-0.15(-0.46%)
Dec 06, 2011	32.35	32.95	32.35	32.95	2,704	+0.40(+1.23%)
Dec 05, 2011	33.60	33.60	32.55	32.55	1,075	+0.10(+0.31%)
Nov 30, 2011		32.45	32.45	32.45	0	+1.54(+4.98%)
Nov 29, 2011	30.91	30.91	30.91	30.91	100	+0.61(+2.01%)
Nov 21, 2011		30.30	30.30	30.30	0	-1.00(-3.19%)
Nov 17, 2011	31.30	31.30	31.30	31.30	0	-0.90(-2.80%)
Nov 16, 2011	32.20	32.20	32.20	32.20	100	-0.10(-0.31%)
Nov 15, 2011	32.30	32.30	32.30	32.30	200	+0.70(+2.22%)
Nov 14, 2011	31.60	31.60	31.60	31.60	300	+0.30(+0.96%)
Nov 10, 2011		31.30	31.30	31.30	0	+2.07(+7.08%)
Nov 09, 2011	30.00	30.00	29.23	29.23	2,238	-2.02(-6.46%)
Nov 07, 2011	31.25	31.25	31.25	31.25	0	+1.00(+3.31%)
Nov 04, 2011	30.25	30.25	30.25	30.25	169	+0.40(+1.34%)
Nov 02, 2011		29.85	29.85	29.85	0	-0.10(-0.33%)
Nov 01, 2011	29.95	29.95	29.95	29.95	219	-0.75(-2.44%)
Oct 31, 2011	30.70	30.70	30.70	30.70	404	-1.75(-5.39%)
Oct 27, 2011		32.45	32.45	32.45	0	+1.80(+5.87%)
Oct 26, 2011	30.65	30.65	30.65	30.65	500	+0.28(+0.92%)
Oct 25, 2011	30.60	30.60	30.37	30.37	1,970	-1.38(-4.35%)
Oct 24, 2011	31.75	31.75	31.75	31.75	645	+0.75(+2.42%)
Oct 20, 2011	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Oct 19, 2011	31.00	31.00	31.00	31.00	125	-0.75(-2.36%)
Oct 18, 2011	30.40	31.75	30.40	31.75	1,903	+0.55(+1.76%)
Oct 17, 2011	31.65	31.65	31.20	31.20	1,300	-0.50(-1.58%)
Oct 14, 2011	31.34	31.70	31.34	31.70	1,450	+0.82(+2.66%)
Oct 13, 2011	30.90	30.90	30.88	30.88	787	-0.27(-0.87%)
Oct 12, 2011	30.96	31.15	30.96	31.15	3,472	+1.00(+3.32%)
Oct 11, 2011	30.15	30.15	30.15	30.15	600	-0.85(-2.74%)
Oct 10, 2011	30.70	31.00	30.70	31.00	1,475	+1.50(+5.08%)
Oct 07, 2011	30.35	30.35	29.50	29.50	1,916	-0.45(-1.50%)
Oct 06, 2011	29.69	29.95	29.69	29.95	2,432	+1.80(+6.39%)
Oct 05, 2011	27.81	28.15	27.81	28.15	2,036	+0.15(+0.54%)
Oct 04, 2011	28.00	28.00	28.00	28.00	310	-0.60(-2.10%)

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