Csl Ltd (OP: CMXHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 158.25 | 158.25 | 158.25 | 158.25 | 222 | -0.28(-0.18%) |
| Sep 27, 2019 | 158.53 | 158.53 | 158.53 | 30 | +0.00(+0.00%) | |
| Sep 26, 2019 | 158.45 | 158.53 | 158.45 | 158.53 | 10,526 | -2.92(-1.81%) |
| Sep 25, 2019 | 161.45 | 161.45 | 161.45 | 11 | +0.00(+0.00%) | |
| Sep 23, 2019 | 161.45 | 161.45 | 161.45 | 0 | +0.12(+0.07%) | |
| Sep 20, 2019 | 161.33 | 161.33 | 161.33 | 114 | +0.00(+0.00%) | |
| Sep 17, 2019 | 161.33 | 161.33 | 161.33 | 0 | +1.33(+0.83%) | |
| Sep 16, 2019 | 160.00 | 160.00 | 160.00 | 10 | +0.00(+0.00%) | |
| Sep 13, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 200 | -4.00(-2.44%) |
| Sep 11, 2019 | 164.00 | 164.00 | 164.00 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 164.00 | 164.00 | 164.00 | 0 | -1.50(-0.91%) | |
| Sep 06, 2019 | 165.50 | 165.50 | 165.50 | 165.50 | 200 | +6.03(+3.78%) |
| Sep 03, 2019 | 159.47 | 159.47 | 159.47 | 0 | -0.70(-0.44%) | |
| Aug 27, 2019 | 160.17 | 160.17 | 160.17 | 0 | +0.17(+0.11%) | |
| Aug 22, 2019 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 159.25 | 160.00 | 159.25 | 160.00 | 600 | +4.22(+2.71%) |
| Aug 19, 2019 | 155.78 | 155.78 | 155.78 | 0 | +4.28(+2.83%) | |
| Aug 15, 2019 | 151.50 | 151.50 | 151.50 | 0 | -3.78(-2.43%) | |
| Aug 14, 2019 | 154.00 | 155.28 | 154.00 | 155.28 | 450 | +5.01(+3.33%) |
| Aug 13, 2019 | 150.27 | 150.27 | 150.27 | 150.27 | 125 | +0.42(+0.28%) |
| Aug 09, 2019 | 149.85 | 149.85 | 149.85 | 0 | +2.10(+1.42%) | |
| Aug 08, 2019 | 147.75 | 147.75 | 147.75 | 20 | +0.00(+0.00%) | |
| Aug 07, 2019 | 147.75 | 147.75 | 147.75 | 147.75 | 125 | +0.25(+0.17%) |
| Aug 06, 2019 | 147.50 | 147.50 | 147.50 | 147.50 | 100 | -5.00(-3.28%) |
| Aug 05, 2019 | 152.50 | 152.50 | 152.50 | 152.50 | 125 | -6.84(-4.29%) |
| Aug 02, 2019 | 159.34 | 159.34 | 159.34 | 63 | +0.00(+0.00%) | |
| Aug 01, 2019 | 157.50 | 159.34 | 157.50 | 159.34 | 242 | +4.59(+2.97%) |
| Jul 29, 2019 | 154.75 | 154.75 | 154.75 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 154.75 | 154.75 | 154.75 | 0 | -1.75(-1.12%) | |
| Jul 23, 2019 | 156.50 | 156.50 | 156.50 | 30 | +0.00(+0.00%) | |
| Jul 22, 2019 | 156.50 | 156.50 | 156.50 | 156.50 | 100 | +2.00(+1.29%) |
| Jul 11, 2019 | 154.50 | 154.50 | 154.50 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 154.50 | 154.50 | 154.50 | 154.50 | 225 | -3.77(-2.38%) |
| Jul 05, 2019 | 158.27 | 158.27 | 158.27 | 0 | +5.48(+3.59%) |
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.
