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 29, 2022 | 188.05 | 0 | +3.38(+1.83%) | |||
| Sep 28, 2022 | 184.68 | 184.68 | 184.68 | 184.68 | 252 | -1.12(-0.61%) |
| Sep 26, 2022 | 185.80 | 175 | +10.10(+5.75%) | |||
| Sep 23, 2022 | 180.25 | 180.25 | 175.50 | 175.70 | 183 | -11.30(-6.04%) |
| Sep 22, 2022 | 184.45 | 187.00 | 184.45 | 187.00 | 42 | +1.75(+0.94%) |
| Sep 20, 2022 | 185.25 | 0 | -10.95(-5.58%) | |||
| Sep 13, 2022 | 196.20 | 0 | -6.30(-3.11%) | |||
| Sep 12, 2022 | 201.75 | 202.58 | 201.75 | 202.50 | 241 | +4.00(+2.02%) |
| Sep 08, 2022 | 198.50 | 0 | +6.03(+3.13%) | |||
| Sep 06, 2022 | 192.47 | 0 | -6.03(-3.04%) | |||
| Aug 30, 2022 | 198.50 | 2,043 | +0.50(+0.25%) | |||
| Aug 29, 2022 | 198.00 | 198.00 | 198.00 | 198.00 | 21 | -7.45(-3.63%) |
| Aug 26, 2022 | 205.65 | 205.65 | 205.45 | 205.45 | 100 | +6.70(+3.37%) |
| Aug 24, 2022 | 198.75 | 0 | -2.75(-1.36%) | |||
| Aug 23, 2022 | 193.11 | 201.50 | 193.11 | 201.50 | 2 | -3.50(-1.71%) |
| Aug 22, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 1 | +8.79(+4.48%) |
| Aug 19, 2022 | 196.21 | 196.21 | 196.21 | 196.21 | 100 | -3.32(-1.66%) |
| Aug 17, 2022 | 199.53 | 570 | -1.97(-0.98%) | |||
| Aug 16, 2022 | 200.74 | 204.09 | 200.74 | 201.50 | 34 | -3.00(-1.47%) |
| Aug 15, 2022 | 204.50 | 204.50 | 204.50 | 204.50 | 49 | -1.70(-0.82%) |
| Aug 12, 2022 | 206.20 | 206.20 | 206.20 | 206.20 | 100 | +0.12(+0.06%) |
| Aug 11, 2022 | 205.58 | 210.25 | 205.58 | 206.08 | 126 | +0.07(+0.03%) |
| Aug 10, 2022 | 209.80 | 209.80 | 206.01 | 206.01 | 291 | -1.37(-0.66%) |
| Aug 09, 2022 | 206.38 | 207.38 | 204.55 | 207.38 | 4,608 | +0.88(+0.43%) |
| Aug 08, 2022 | 206.50 | 206.50 | 206.50 | 206.50 | 7 | +2.22(+1.09%) |
| Aug 04, 2022 | 204.28 | 0 | +4.29(+2.15%) | |||
| Aug 02, 2022 | 199.99 | 0 | -2.16(-1.07%) | |||
| Jul 29, 2022 | 202.15 | 0 | +0.65(+0.32%) | |||
| Jul 27, 2022 | 201.50 | 71 | +2.50(+1.26%) | |||
| Jul 26, 2022 | 199.00 | 199.00 | 199.00 | 199.00 | 50 | -2.70(-1.34%) |
| Jul 25, 2022 | 204.80 | 204.80 | 201.70 | 201.70 | 48 | +1.12(+0.56%) |
| Jul 22, 2022 | 200.58 | 200.58 | 200.58 | 200.58 | 100 | +3.53(+1.79%) |
| Jul 21, 2022 | 203.20 | 203.20 | 197.00 | 197.05 | 8,088 | -1.45(-0.73%) |
| Jul 18, 2022 | 198.50 | 1,718 | -9.93(-4.76%) | |||
| Jul 15, 2022 | 197.73 | 208.43 | 197.73 | 208.43 | 100 | +12.98(+6.64%) |
| Jul 14, 2022 | 194.00 | 195.45 | 193.75 | 195.45 | 229 | -2.30(-1.16%) |
| Jul 13, 2022 | 199.44 | 199.44 | 197.75 | 197.75 | 1,098 | +0.20(+0.10%) |
| Jul 12, 2022 | 196.95 | 197.55 | 196.95 | 197.55 | 100 | +5.80(+3.02%) |
| Jul 11, 2022 | 191.75 | 191.75 | 191.75 | 191.75 | 35 | -3.75(-1.92%) |
| Jul 08, 2022 | 195.50 | 195.50 | 195.50 | 195.50 | 100 | -2.38(-1.20%) |
| Jul 07, 2022 | 189.86 | 197.88 | 189.86 | 197.88 | 21 | +4.12(+2.13%) |
| Jul 06, 2022 | 194.88 | 194.88 | 193.75 | 193.75 | 113 | +6.38(+3.40%) |
| Jul 05, 2022 | 187.38 | 187.38 | 187.38 | 187.38 | 3 | +3.62(+1.97%) |
| Jul 01, 2022 | 183.75 | 183.75 | 183.75 | 183.75 | 2,979 | -0.25(-0.14%) |
| Jun 30, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 7,649 | -0.25(-0.14%) |
| Jun 29, 2022 | 184.25 | 184.25 | 183.25 | 184.25 | 625 | -0.01(-0.01%) |
| Jun 28, 2022 | 184.26 | 184.26 | 184.26 | 184.26 | 247 | -3.99(-2.12%) |
| Jun 27, 2022 | 188.57 | 188.90 | 188.25 | 188.25 | 39 | +0.00(+0.00%) |
| Jun 24, 2022 | 188.25 | 188.25 | 188.25 | 188.25 | 118 | +6.25(+3.43%) |
| Jun 23, 2022 | 181.80 | 182.00 | 181.80 | 182.00 | 19 | +3.00(+1.68%) |
| Jun 22, 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 1,408 | -3.30(-1.81%) |
| Jun 21, 2022 | 182.62 | 182.62 | 181.25 | 182.30 | 1,257 | +8.22(+4.72%) |
| Jun 17, 2022 | 174.08 | 174.08 | 174.08 | 174.08 | 100 | -0.42(-0.24%) |
| Jun 16, 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 21 | -9.50(-5.16%) |
| Jun 13, 2022 | 184.00 | 650 | -3.03(-1.62%) | |||
| Jun 10, 2022 | 188.84 | 188.84 | 187.03 | 187.03 | 100 | -4.57(-2.39%) |
| Jun 09, 2022 | 191.60 | 191.60 | 191.60 | 191.60 | 100 | -2.17(-1.12%) |
| Jun 07, 2022 | 193.77 | 0 | -2.28(-1.16%) | |||
| Jun 06, 2022 | 196.05 | 196.05 | 196.05 | 196.05 | 89 | +4.35(+2.27%) |
| Jun 03, 2022 | 191.50 | 191.70 | 191.50 | 191.70 | 2,840 | -3.80(-1.94%) |
| Jun 02, 2022 | 195.50 | 195.50 | 195.50 | 195.50 | 16 | -1.12(-0.57%) |
| Jun 01, 2022 | 196.62 | 196.62 | 196.62 | 196.62 | 2 | +3.60(+1.87%) |
| May 31, 2022 | 192.82 | 193.02 | 192.82 | 193.02 | 91 | +1.57(+0.82%) |
| May 27, 2022 | 193.35 | 193.35 | 191.45 | 191.45 | 100 | +0.50(+0.26%) |
| May 26, 2022 | 190.95 | 190.95 | 190.95 | 190.95 | 13 | -2.08(-1.07%) |
| May 25, 2022 | 193.03 | 193.03 | 193.03 | 193.03 | 327 | +0.62(+0.32%) |
| May 19, 2022 | 192.41 | 63 | +3.85(+2.04%) | |||
| May 18, 2022 | 188.56 | 188.56 | 188.56 | 188.56 | 17 | -5.56(-2.86%) |
| May 16, 2022 | 194.11 | 3,295 | -0.18(-0.09%) | |||
| May 13, 2022 | 194.00 | 194.29 | 194.00 | 194.29 | 143 | +10.79(+5.88%) |
| May 12, 2022 | 180.25 | 183.50 | 180.25 | 183.50 | 700 | -7.20(-3.78%) |
| May 11, 2022 | 193.27 | 193.27 | 189.50 | 190.70 | 1,183 | +6.70(+3.64%) |
| May 10, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 20 | -2.83(-1.51%) |
| May 09, 2022 | 186.83 | 186.83 | 186.83 | 186.83 | 100 | -1.12(-0.60%) |
| May 06, 2022 | 187.95 | 187.95 | 187.95 | 187.95 | 100 | -2.55(-1.34%) |
| May 03, 2022 | 190.50 | 0 | -0.17(-0.09%) | |||
| May 02, 2022 | 184.75 | 190.67 | 184.75 | 190.67 | 56 | -1.18(-0.62%) |
| Apr 29, 2022 | 192.33 | 197.74 | 191.65 | 191.85 | 220 | +5.65(+3.03%) |
| Apr 28, 2022 | 186.00 | 186.20 | 186.00 | 186.20 | 48 | -1.51(-0.80%) |
| Apr 27, 2022 | 190.55 | 190.55 | 187.71 | 187.71 | 11,282 | -1.74(-0.92%) |
| Apr 26, 2022 | 188.35 | 189.93 | 188.35 | 189.45 | 1,508 | -0.30(-0.16%) |
| Apr 25, 2022 | 189.75 | 189.75 | 189.75 | 189.75 | 400 | -3.63(-1.88%) |
| Apr 20, 2022 | 193.38 | 0 | -2.87(-1.46%) | |||
| Apr 19, 2022 | 195.00 | 198.42 | 195.00 | 196.25 | 269 | +0.36(+0.18%) |
| Apr 14, 2022 | 195.89 | 14 | +1.19(+0.61%) | |||
| Apr 13, 2022 | 194.70 | 194.70 | 194.70 | 194.70 | 142 | -2.80(-1.42%) |
| Apr 08, 2022 | 197.50 | 203 | -4.75(-2.35%) | |||
| Apr 07, 2022 | 202.25 | 205.92 | 202.25 | 202.25 | 11 | +1.93(+0.96%) |
| Apr 06, 2022 | 200.32 | 200.32 | 200.32 | 200.32 | 79 | -0.68(-0.34%) |
| Apr 04, 2022 | 201.00 | 0 | -3.00(-1.47%) | |||
| Mar 31, 2022 | 204.00 | 0 | +0.75(+0.37%) | |||
| Mar 30, 2022 | 200.07 | 203.25 | 200.07 | 203.25 | 61 | +7.12(+3.63%) |
| Mar 28, 2022 | 196.12 | 0 | -1.12(-0.57%) | |||
| Mar 25, 2022 | 197.25 | 197.25 | 197.25 | 197.25 | 200 | -2.75(-1.38%) |
| Mar 24, 2022 | 203.50 | 203.50 | 200.00 | 200.00 | 120 | -2.00(-0.99%) |
| Mar 18, 2022 | 202.00 | 0 | +5.41(+2.75%) | |||
| Mar 17, 2022 | 196.79 | 196.79 | 196.59 | 196.59 | 110 | +6.30(+3.31%) |
| Mar 16, 2022 | 190.29 | 190.29 | 190.29 | 190.29 | 16 | -0.61(-0.32%) |
| Mar 15, 2022 | 190.90 | 190.90 | 190.90 | 190.90 | 378 | +3.70(+1.98%) |
| Mar 14, 2022 | 193.75 | 193.75 | 187.20 | 187.20 | 102 | -0.58(-0.31%) |
| Mar 11, 2022 | 183.81 | 187.78 | 183.81 | 187.78 | 163 | +0.52(+0.28%) |
| Mar 08, 2022 | 187.26 | 0 | +6.20(+3.43%) | |||
| Mar 07, 2022 | 181.00 | 190.00 | 181.00 | 181.06 | 84 | -6.69(-3.56%) |
| Mar 04, 2022 | 187.00 | 187.75 | 187.00 | 187.75 | 100 | +3.75(+2.04%) |
| Mar 03, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 306 | -2.25(-1.21%) |
| Feb 28, 2022 | 186.25 | 0 | -4.60(-2.41%) | |||
| Feb 25, 2022 | 190.85 | 190.85 | 190.85 | 190.85 | 105 | -1.15(-0.60%) |
| Feb 24, 2022 | 189.24 | 192.00 | 189.24 | 192.00 | 13 | -1.96(-1.01%) |
| Feb 23, 2022 | 194.55 | 194.55 | 193.96 | 193.96 | 17 | -2.34(-1.19%) |
| Feb 22, 2022 | 188.75 | 196.30 | 188.75 | 196.30 | 16 | +8.97(+4.79%) |
| Feb 18, 2022 | 187.33 | 0 | -7.92(-4.06%) | |||
| Feb 17, 2022 | 200.80 | 201.00 | 195.25 | 195.25 | 40 | +6.25(+3.31%) |
| Feb 16, 2022 | 182.50 | 189.00 | 182.50 | 189.00 | 1,749 | +13.40(+7.63%) |
| Feb 15, 2022 | 173.20 | 175.69 | 173.20 | 175.60 | 146 | -1.90(-1.07%) |
| Feb 14, 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 1 | -0.80(-0.45%) |
| Feb 11, 2022 | 178.30 | 178.30 | 178.30 | 178.30 | 950 | -1.46(-0.81%) |
| Feb 07, 2022 | 179.76 | 0 | +0.76(+0.42%) | |||
| Feb 04, 2022 | 177.00 | 186.13 | 177.00 | 179.00 | 100 | -4.00(-2.19%) |
| Feb 02, 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 265 | +0.50(+0.27%) |
| Feb 01, 2022 | 182.50 | 182.50 | 182.50 | 182.50 | 10 | -3.33(-1.79%) |
| Jan 31, 2022 | 186.50 | 186.50 | 183.70 | 185.83 | 211 | +5.71(+3.17%) |
| Jan 28, 2022 | 180.05 | 180.12 | 180.05 | 180.12 | 12 | +1.82(+1.02%) |
| Jan 27, 2022 | 182.25 | 182.25 | 176.00 | 178.30 | 3,262 | -4.20(-2.30%) |
| Jan 26, 2022 | 182.70 | 187.94 | 182.50 | 182.50 | 132 | -6.55(-3.46%) |
| Jan 25, 2022 | 188.05 | 189.05 | 188.05 | 189.05 | 23 | +5.03(+2.73%) |
| Jan 24, 2022 | 185.00 | 185.05 | 179.50 | 184.03 | 241 | -4.97(-2.63%) |
| Jan 21, 2022 | 189.00 | 189.00 | 189.00 | 189.00 | 100 | -5.25(-2.70%) |
| Jan 20, 2022 | 201.50 | 201.50 | 194.25 | 194.25 | 777 | +3.05(+1.60%) |
| Jan 19, 2022 | 199.75 | 199.75 | 191.00 | 191.20 | 42 | -5.85(-2.97%) |
| Jan 18, 2022 | 197.05 | 197.05 | 197.05 | 197.05 | 4,928 | -2.40(-1.20%) |
| Jan 14, 2022 | 199.45 | 0 | -8.35(-4.02%) | |||
| Jan 13, 2022 | 205.50 | 208.00 | 205.47 | 207.80 | 137 | -2.50(-1.19%) |
| Jan 12, 2022 | 210.50 | 210.50 | 210.30 | 210.30 | 37 | +6.25(+3.06%) |
| Jan 11, 2022 | 204.25 | 204.25 | 204.05 | 204.05 | 1,910 | +3.85(+1.92%) |
| Jan 10, 2022 | 200.20 | 200.20 | 198.32 | 200.20 | 50 | -4.30(-2.10%) |
| Jan 07, 2022 | 199.50 | 204.50 | 199.50 | 204.50 | 179 | +7.43(+3.77%) |
| Jan 06, 2022 | 197.07 | 197.07 | 197.07 | 197.07 | 50 | -12.93(-6.16%) |
| Jan 04, 2022 | 210.00 | 210.00 | 210.00 | 0 | -3.80(-1.78%) | |
| Dec 31, 2021 | 213.80 | 213.80 | 213.80 | 0 | -3.70(-1.70%) | |
| Dec 30, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 1 | +2.95(+1.37%) |
| Dec 29, 2021 | 214.38 | 217.00 | 213.50 | 214.55 | 54 | +5.69(+2.72%) |
| Dec 28, 2021 | 213.25 | 213.25 | 208.86 | 208.86 | 31 | -7.94(-3.66%) |
| Dec 27, 2021 | 217.00 | 217.00 | 207.00 | 216.80 | 133 | -1.01(-0.46%) |
| Dec 23, 2021 | 217.81 | 217.81 | 217.81 | 217.81 | 1,031 | +6.96(+3.30%) |
| Dec 22, 2021 | 204.51 | 210.85 | 204.51 | 210.85 | 295 | +7.17(+3.52%) |
| Dec 21, 2021 | 203.68 | 203.68 | 198.00 | 203.68 | 124 | +6.66(+3.38%) |
| Dec 20, 2021 | 191.66 | 197.02 | 188.55 | 197.02 | 229 | +2.64(+1.36%) |
| Dec 17, 2021 | 196.25 | 196.25 | 194.38 | 194.38 | 902 | -1.19(-0.61%) |
| Dec 16, 2021 | 195.60 | 197.47 | 195.56 | 195.56 | 312 | -5.09(-2.54%) |
| Dec 15, 2021 | 200.65 | 200.65 | 200.65 | 200.65 | 193 | -5.85(-2.83%) |
| Dec 14, 2021 | 204.00 | 206.50 | 204.00 | 206.50 | 150 | -1.70(-0.82%) |
| Dec 13, 2021 | 205.35 | 214.50 | 205.35 | 208.20 | 76 | -12.80(-5.79%) |
| Dec 10, 2021 | 212.22 | 221.00 | 212.22 | 221.00 | 100 | +12.80(+6.15%) |
| Dec 06, 2021 | 208.20 | 208.20 | 208.20 | 0 | +2.70(+1.31%) | |
| Dec 03, 2021 | 205.50 | 205.50 | 205.50 | 205.50 | 100 | -12.00(-5.52%) |
| Dec 02, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 19 | -0.50(-0.23%) |
| Dec 01, 2021 | 218.00 | 218.00 | 215.64 | 218.00 | 94 | +3.30(+1.54%) |
| Nov 30, 2021 | 214.70 | 214.70 | 214.70 | 214.70 | 200 | -4.05(-1.85%) |
| Nov 29, 2021 | 218.75 | 218.75 | 218.75 | 218.75 | 27 | -11.55(-5.02%) |
| Nov 24, 2021 | 230.30 | 230.30 | 230.30 | 0 | +3.30(+1.45%) | |
| Nov 22, 2021 | 227.00 | 227.00 | 227.00 | 0 | +1.25(+0.55%) | |
| Nov 18, 2021 | 225.75 | 225.75 | 225.75 | 0 | +0.45(+0.20%) | |
| Nov 17, 2021 | 223.00 | 225.30 | 222.52 | 225.30 | 1,297 | +0.30(+0.13%) |
| Nov 16, 2021 | 225.00 | 225.00 | 225.00 | 225.00 | 1 | -3.00(-1.32%) |
| Nov 15, 2021 | 228.00 | 228.00 | 228.00 | 228.00 | 3 | +3.75(+1.67%) |
| Nov 11, 2021 | 224.25 | 224.25 | 224.25 | 0 | -6.75(-2.92%) | |
| Nov 08, 2021 | 231.00 | 231.00 | 231.00 | 182 | -1.00(-0.43%) | |
| Nov 05, 2021 | 231.00 | 232.00 | 231.00 | 232.00 | 100 | +2.78(+1.21%) |
| Nov 04, 2021 | 229.22 | 229.22 | 229.22 | 229.22 | 13 | -1.07(-0.47%) |
| Nov 03, 2021 | 233.00 | 233.00 | 230.30 | 230.30 | 81 | +1.53(+0.67%) |
| Nov 02, 2021 | 229.07 | 229.07 | 228.77 | 228.77 | 6 | +6.27(+2.82%) |
| Oct 28, 2021 | 222.50 | 222.50 | 222.50 | 0 | +1.61(+0.73%) | |
| Oct 27, 2021 | 228.00 | 228.00 | 220.69 | 220.89 | 89 | +0.82(+0.37%) |
| Oct 26, 2021 | 221.50 | 220.07 | 220.07 | 15,216 | -0.93(-0.42%) | |
| Oct 22, 2021 | 221.00 | 221.00 | 221.00 | 0 | -3.71(-1.65%) | |
| Oct 21, 2021 | 214.92 | 224.71 | 214.92 | 224.71 | 51 | +6.01(+2.75%) |
| Oct 20, 2021 | 215.96 | 218.70 | 215.96 | 218.70 | 56 | -2.93(-1.32%) |
| Oct 19, 2021 | 221.62 | 221.62 | 221.62 | 221.62 | 208 | +4.12(+1.90%) |
| Oct 18, 2021 | 218.25 | 218.25 | 214.50 | 217.50 | 1,420 | -3.75(-1.69%) |
| Oct 15, 2021 | 221.25 | 221.25 | 221.25 | 221.25 | 100 | +1.55(+0.71%) |
| Oct 14, 2021 | 219.70 | 219.70 | 219.50 | 219.70 | 110 | -2.89(-1.30%) |
| Oct 12, 2021 | 222.59 | 222.59 | 222.59 | 0 | +8.71(+4.07%) | |
| Oct 11, 2021 | 206.00 | 213.88 | 206.00 | 213.88 | 240 | +3.57(+1.70%) |
| Oct 08, 2021 | 210.30 | 210.30 | 210.30 | 210.30 | 100 | +2.80(+1.35%) |
| Oct 07, 2021 | 207.50 | 207.50 | 207.50 | 207.50 | 42 | -0.29(-0.14%) |
| Oct 06, 2021 | 205.75 | 207.79 | 205.75 | 207.79 | 52 | -2.04(-0.97%) |
| Oct 05, 2021 | 202.72 | 209.84 | 202.72 | 209.84 | 15 | -0.26(-0.13%) |
| Oct 04, 2021 | 210.10 | 210.10 | 210.10 | 210.10 | 1 | +0.48(+0.23%) |
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.
