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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Aug 10, 2017 | 100.20 | 100.20 | 100.20 | 0 | -2.30(-2.24%) | |
| Jul 27, 2017 | 102.50 | 102.50 | 102.50 | 0 | +0.50(+0.49%) | |
| Jul 19, 2017 | 102.00 | 102.00 | 102.00 | 0 | +0.75(+0.74%) | |
| Jul 18, 2017 | 101.25 | 101.25 | 101.25 | 101.25 | 200 | +1.70(+1.71%) |
| Jul 12, 2017 | 99.55 | 99.55 | 99.55 | 0 | -9.13(-8.40%) | |
| Jul 03, 2017 | 108.68 | 108.68 | 108.68 | 108.68 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 108.68 | 108.68 | 108.68 | 0 | +1.32(+1.23%) | |
| Jun 23, 2017 | 107.36 | 107.36 | 107.36 | 107.36 | 200 | +0.65(+0.61%) |
| Jun 15, 2017 | 106.71 | 106.71 | 106.71 | 0 | +4.71(+4.62%) | |
| Jun 12, 2017 | 102.00 | 102.00 | 102.00 | 0 | +2.55(+2.56%) | |
| Jun 07, 2017 | 99.45 | 99.45 | 99.45 | 50 | +2.00(+2.05%) | |
| Jun 06, 2017 | 98.07 | 98.07 | 97.45 | 97.45 | 300 | -1.20(-1.22%) |
| Jun 05, 2017 | 98.60 | 98.65 | 98.60 | 98.65 | 1,100 | +0.55(+0.56%) |
| May 26, 2017 | 98.10 | 98.10 | 98.10 | 0 | -1.55(-1.56%) | |
| May 24, 2017 | 99.65 | 99.65 | 99.65 | 0 | +1.48(+1.51%) | |
| May 19, 2017 | 98.17 | 98.17 | 98.17 | 0 | -0.68(-0.69%) | |
| May 12, 2017 | 98.85 | 98.85 | 98.85 | 25 | -0.73(-0.73%) | |
| May 05, 2017 | 99.58 | 99.58 | 99.58 | 0 | +1.53(+1.56%) | |
| May 04, 2017 | 98.05 | 98.05 | 98.05 | 98.05 | 175 | -1.10(-1.11%) |
| May 03, 2017 | 99.15 | 99.15 | 99.15 | 99.15 | 190 | +1.15(+1.17%) |
| Apr 28, 2017 | 98.00 | 98.00 | 98.00 | 0 | +2.27(+2.37%) | |
| Apr 17, 2017 | 95.73 | 95.73 | 95.73 | 0 | -0.27(-0.28%) | |
| Apr 12, 2017 | 96.00 | 96.00 | 96.00 | 0 | -0.25(-0.26%) | |
| Apr 07, 2017 | 96.25 | 96.25 | 96.25 | 0 | +0.90(+0.94%) | |
| Apr 04, 2017 | 95.35 | 95.35 | 95.35 | 0 | +0.85(+0.90%) | |
| Mar 31, 2017 | 94.50 | 94.50 | 94.50 | 0 | -1.05(-1.10%) | |
| Mar 30, 2017 | 95.55 | 95.55 | 95.55 | 95.55 | 2,500 | +1.45(+1.54%) |
| Mar 29, 2017 | 94.10 | 94.10 | 94.10 | 94.10 | 2,500 | +0.10(+0.11%) |
| Mar 10, 2017 | 94.00 | 94.00 | 94.00 | 0 | +3.35(+3.70%) | |
| Mar 06, 2017 | 90.65 | 90.65 | 90.65 | 0 | -0.45(-0.49%) | |
| Mar 02, 2017 | 91.10 | 91.10 | 91.10 | 0 | +0.78(+0.87%) | |
| Feb 24, 2017 | 90.31 | 90.31 | 90.31 | 0 | +1.03(+1.16%) | |
| Feb 21, 2017 | 89.28 | 89.28 | 89.28 | 0 | -3.77(-4.05%) | |
| Feb 16, 2017 | 93.05 | 93.05 | 93.05 | 0 | +3.05(+3.39%) | |
| Feb 15, 2017 | 90.00 | 90.00 | 90.00 | 90.00 | 200 | +1.72(+1.95%) |
| Feb 13, 2017 | 88.28 | 88.28 | 88.28 | 0 | +3.03(+3.55%) | |
| Feb 07, 2017 | 85.25 | 85.25 | 85.25 | 0 | +2.25(+2.71%) | |
| Jan 23, 2017 | 83.00 | 83.00 | 83.00 | 0 | -5.40(-6.11%) | |
| Jan 20, 2017 | 88.40 | 88.40 | 88.40 | 88.40 | 570 | +12.90(+17.09%) |
| Jan 12, 2017 | 75.50 | 75.50 | 75.50 | 0 | -0.10(-0.13%) | |
| Jan 09, 2017 | 75.60 | 75.60 | 75.60 | 0 | +2.38(+3.25%) | |
| Jan 05, 2017 | 73.22 | 73.22 | 73.22 | 0 | +1.91(+2.68%) | |
| Jan 03, 2017 | 71.31 | 71.31 | 71.31 | 0 | -0.55(-0.77%) | |
| Dec 30, 2016 | 71.86 | 71.86 | 71.86 | 0 | -0.68(-0.94%) | |
| Dec 22, 2016 | 72.54 | 72.54 | 72.54 | 0 | +2.42(+3.45%) | |
| Dec 21, 2016 | 70.59 | 70.59 | 70.12 | 70.12 | 325 | -0.83(-1.17%) |
| Dec 20, 2016 | 70.89 | 70.95 | 70.89 | 70.95 | 5,000 | +1.63(+2.35%) |
| Dec 16, 2016 | 69.32 | 69.32 | 69.32 | 0 | -3.68(-5.04%) | |
| Nov 28, 2016 | 73.00 | 73.00 | 73.00 | 0 | +0.00(+0.00%) | |
| Nov 23, 2016 | 73.00 | 73.00 | 73.00 | 1,800 | +1.27(+1.77%) | |
| Nov 21, 2016 | 71.73 | 71.73 | 71.73 | 0 | -0.50(-0.69%) | |
| Nov 18, 2016 | 72.65 | 72.65 | 72.23 | 72.23 | 1,700 | -2.80(-3.73%) |
| Nov 17, 2016 | 75.03 | 75.03 | 75.03 | 75.03 | 125 | +0.23(+0.30%) |
| Nov 15, 2016 | 74.80 | 74.80 | 74.80 | 0 | -2.32(-3.01%) | |
| Nov 04, 2016 | 77.12 | 77.12 | 77.12 | 0 | +2.27(+3.03%) | |
| Nov 01, 2016 | 74.85 | 74.85 | 74.85 | 0 | +0.43(+0.58%) | |
| Oct 27, 2016 | 74.42 | 74.42 | 74.42 | 0 | -2.48(-3.22%) | |
| Oct 25, 2016 | 76.90 | 76.90 | 76.90 | 25 | -3.65(-4.53%) | |
| Oct 19, 2016 | 80.55 | 80.55 | 80.55 | 0 | +0.55(+0.69%) | |
| Oct 18, 2016 | 80.00 | 80.00 | 80.00 | 80.00 | 375 | -0.10(-0.12%) |
| Oct 04, 2016 | 80.10 | 80.10 | 80.10 | 0 | -0.96(-1.18%) |
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.
