Csl Ltd (OP: CMXHF )
181.27
-7.73
(-4.09%)
Streaming Delayed Price
Updated: 10:51 AM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 81.06 | 81.06 | 81.06 | 81.06 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 81.72 | 81.72 | 81.06 | 81.06 | 1,750 | +1.77(+2.23%) |
| Sep 28, 2016 | 79.29 | 79.29 | 79.29 | 79.29 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 79.29 | 79.29 | 79.29 | 79.29 | 145 | +0.00(+0.00%) |
| Sep 26, 2016 | 82.49 | 82.49 | 79.29 | 79.29 | 700 | +0.72(+0.92%) |
| Sep 23, 2016 | 79.08 | 79.08 | 78.57 | 78.57 | 450 | +1.79(+2.33%) |
| Sep 21, 2016 | 76.78 | 76.78 | 76.78 | 0 | +0.18(+0.23%) | |
| Sep 20, 2016 | 76.83 | 76.83 | 76.60 | 76.60 | 325 | +1.40(+1.86%) |
| Sep 19, 2016 | 77.00 | 77.00 | 75.20 | 75.20 | 3,370 | -0.46(-0.61%) |
| Sep 16, 2016 | 75.66 | 76.08 | 75.66 | 75.66 | 1,825 | +1.16(+1.56%) |
| Sep 15, 2016 | 74.56 | 74.56 | 74.50 | 74.50 | 600 | +1.18(+1.61%) |
| Sep 13, 2016 | 73.32 | 73.32 | 73.32 | 75 | -0.68(-0.92%) | |
| Sep 12, 2016 | 74.00 | 74.00 | 74.00 | 74.00 | 9 | -4.31(-5.51%) |
| Sep 06, 2016 | 78.31 | 78.31 | 78.31 | 0 | -2.94(-3.61%) | |
| Aug 29, 2016 | 81.25 | 81.25 | 81.25 | 0 | -1.75(-2.11%) | |
| Aug 26, 2016 | 83.00 | 83.00 | 83.00 | 83.00 | 200 | +0.06(+0.07%) |
| Aug 23, 2016 | 82.94 | 82.94 | 82.94 | 0 | +1.69(+2.08%) | |
| Aug 22, 2016 | 81.32 | 81.32 | 81.25 | 81.25 | 600 | -6.45(-7.35%) |
| Aug 16, 2016 | 87.70 | 87.70 | 87.70 | 0 | -2.92(-3.22%) | |
| Aug 12, 2016 | 90.62 | 90.62 | 90.62 | 15,780 | +3.00(+3.42%) | |
| Aug 11, 2016 | 88.06 | 88.06 | 87.62 | 87.62 | 300 | +0.04(+0.05%) |
| Aug 10, 2016 | 87.58 | 87.58 | 87.58 | 87.58 | 100 | -2.13(-2.38%) |
| Aug 08, 2016 | 89.71 | 89.71 | 89.71 | 0 | +3.06(+3.53%) | |
| Aug 05, 2016 | 86.65 | 86.65 | 86.65 | 86.65 | 100 | -0.82(-0.94%) |
| Aug 01, 2016 | 87.47 | 87.47 | 87.47 | 0 | -2.17(-2.42%) | |
| Jul 21, 2016 | 89.64 | 89.64 | 89.64 | 0 | +1.09(+1.23%) | |
| Jul 18, 2016 | 88.55 | 88.55 | 88.55 | 15 | +4.58(+5.45%) | |
| Jul 12, 2016 | 83.97 | 83.97 | 83.97 | 0 | -1.92(-2.24%) | |
| Jul 11, 2016 | 85.89 | 85.89 | 85.89 | 85.89 | 166 | +3.64(+4.43%) |
| Jul 08, 2016 | 82.72 | 82.72 | 82.25 | 82.25 | 400 | +0.29(+0.35%) |
| Jun 30, 2016 | 81.96 | 81.96 | 81.96 | 0 | +0.96(+1.19%) | |
| Jun 22, 2016 | 81.00 | 81.00 | 81.00 | 0 | +1.13(+1.41%) | |
| Jun 21, 2016 | 79.87 | 79.87 | 79.87 | 79.87 | 125 | +0.41(+0.51%) |
| Jun 20, 2016 | 80.25 | 80.25 | 79.46 | 79.46 | 300 | -2.84(-3.45%) |
| May 31, 2016 | 82.30 | 82.30 | 82.30 | 0 | -0.20(-0.24%) | |
| May 26, 2016 | 82.50 | 82.50 | 82.50 | 0 | +1.46(+1.80%) | |
| May 25, 2016 | 81.04 | 81.04 | 81.04 | 81.04 | 200 | -0.36(-0.44%) |
| May 18, 2016 | 81.40 | 81.40 | 81.40 | 0 | +0.46(+0.57%) | |
| May 16, 2016 | 80.94 | 80.94 | 80.94 | 0 | +0.69(+0.86%) | |
| May 03, 2016 | 80.25 | 80.25 | 80.25 | 320 | +2.05(+2.62%) | |
| Apr 29, 2016 | 78.20 | 78.20 | 78.20 | 0 | -2.13(-2.65%) | |
| Apr 21, 2016 | 80.33 | 80.33 | 80.33 | 0 | +3.96(+5.19%) | |
| Apr 13, 2016 | 76.37 | 76.37 | 76.37 | 0 | +1.18(+1.57%) | |
| Apr 05, 2016 | 75.19 | 75.19 | 75.19 | 0 | -1.59(-2.08%) | |
| Mar 30, 2016 | 76.78 | 76.78 | 76.78 | 0 | +1.39(+1.85%) | |
| Mar 28, 2016 | 75.39 | 75.39 | 75.39 | 0 | -1.19(-1.55%) | |
| Mar 17, 2016 | 76.58 | 76.58 | 76.58 | 0 | +0.78(+1.03%) | |
| Mar 15, 2016 | 75.80 | 75.80 | 75.80 | 0 | -0.86(-1.12%) | |
| Mar 08, 2016 | 76.66 | 76.66 | 76.66 | 10 | +1.44(+1.92%) | |
| Mar 04, 2016 | 75.22 | 75.22 | 75.22 | 0 | +2.86(+3.95%) | |
| Feb 29, 2016 | 72.36 | 72.36 | 72.36 | 0 | -0.49(-0.67%) | |
| Feb 22, 2016 | 72.85 | 72.85 | 72.85 | 0 | +0.83(+1.15%) | |
| Feb 12, 2016 | 72.02 | 72.02 | 72.02 | 0 | +0.99(+1.39%) | |
| Feb 11, 2016 | 71.03 | 71.03 | 71.03 | 71.03 | 2,000 | -0.02(-0.03%) |
| Feb 10, 2016 | 71.05 | 71.05 | 71.05 | 71.05 | 425 | -5.14(-6.75%) |
| Feb 03, 2016 | 76.19 | 76.19 | 76.19 | 0 | +0.00(+0.00%) | |
| Feb 01, 2016 | 76.19 | 76.19 | 76.19 | 30 | +4.69(+6.56%) | |
| Jan 11, 2016 | 71.50 | 71.50 | 71.50 | 0 | +0.75(+1.06%) | |
| Jan 08, 2016 | 70.75 | 70.75 | 70.75 | 70.75 | 400 | -2.74(-3.73%) |
| Jan 05, 2016 | 73.49 | 73.49 | 73.49 | 60 | -4.11(-5.30%) | |
| Jan 04, 2016 | 77.60 | 77.60 | 77.60 | 77.60 | 100 | +0.60(+0.78%) |
| Dec 30, 2015 | 77.00 | 77.00 | 77.00 | 0 | +0.40(+0.52%) | |
| Dec 29, 2015 | 76.33 | 76.60 | 76.33 | 76.60 | 270 | +1.96(+2.63%) |
| Dec 23, 2015 | 74.64 | 74.64 | 74.64 | 0 | +3.04(+4.24%) | |
| Dec 16, 2015 | 71.60 | 71.60 | 71.60 | 0 | +0.50(+0.70%) | |
| Dec 11, 2015 | 71.10 | 71.10 | 71.10 | 0 | -0.82(-1.14%) | |
| Dec 03, 2015 | 71.92 | 71.92 | 71.92 | 0 | +0.77(+1.08%) | |
| Nov 24, 2015 | 71.15 | 71.15 | 71.15 | 0 | +3.58(+5.30%) | |
| Nov 13, 2015 | 67.57 | 67.57 | 67.57 | 0 | +1.13(+1.70%) | |
| Nov 09, 2015 | 66.44 | 66.44 | 66.44 | 0 | -0.41(-0.61%) | |
| Nov 02, 2015 | 66.85 | 66.85 | 66.85 | 0 | -1.30(-1.91%) | |
| Oct 30, 2015 | 68.15 | 68.15 | 68.15 | 68.15 | 752 | +2.56(+3.91%) |
| Oct 28, 2015 | 65.59 | 65.59 | 65.59 | 0 | -2.68(-3.93%) | |
| Oct 27, 2015 | 68.27 | 68.27 | 68.27 | 68.27 | 400 | +3.76(+5.83%) |
| Oct 23, 2015 | 64.51 | 64.51 | 64.51 | 0 | -0.74(-1.13%) | |
| Oct 21, 2015 | 65.25 | 65.25 | 65.25 | 0 | +1.02(+1.59%) | |
| Oct 16, 2015 | 64.23 | 64.23 | 64.23 | 0 | -0.37(-0.57%) | |
| Oct 13, 2015 | 64.60 | 64.60 | 64.60 | 0 | -0.35(-0.54%) | |
| Oct 12, 2015 | 64.95 | 64.95 | 64.95 | 64.95 | 1,330 | +1.12(+1.75%) |
| Oct 07, 2015 | 63.83 | 63.83 | 63.83 | 0 | -0.02(-0.03%) |
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.
