Csl Ltd (OP: CMXHF )
175.80
-2.65
(-1.49%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2024 | 184.35 | 0 | -2.65(-1.42%) | |||
| Mar 26, 2024 | 185.00 | 187.00 | 181.29 | 187.00 | 541 | +4.70(+2.58%) |
| Mar 25, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 300 | -0.95(-0.52%) |
| Mar 22, 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183 | +6.20(+3.50%) |
| Mar 21, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 40 | -3.95(-2.18%) |
| Mar 20, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 383 | -0.05(-0.03%) |
| Mar 18, 2024 | 181.05 | 255 | -2.45(-1.34%) | |||
| Mar 15, 2024 | 184.25 | 184.25 | 183.50 | 183.50 | 135 | +0.00(+0.00%) |
| Mar 13, 2024 | 183.50 | 0 | +0.00(+0.00%) | |||
| Mar 12, 2024 | 186.53 | 186.53 | 183.50 | 183.50 | 152 | -2.25(-1.21%) |
| Mar 11, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 114 | +0.75(+0.41%) |
| Mar 08, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | -1.60(-0.86%) |
| Mar 07, 2024 | 181.74 | 186.60 | 181.74 | 186.60 | 326 | +6.35(+3.52%) |
| Mar 06, 2024 | 184.25 | 184.25 | 179.80 | 180.25 | 83 | -3.88(-2.10%) |
| Mar 05, 2024 | 180.29 | 184.12 | 180.25 | 184.12 | 218 | +6.61(+3.73%) |
| Mar 04, 2024 | 182.12 | 182.12 | 177.51 | 177.51 | 125 | -7.96(-4.29%) |
| Feb 29, 2024 | 185.47 | 0 | +4.47(+2.47%) | |||
| Feb 28, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 35 | -5.88(-3.14%) |
| Feb 27, 2024 | 182.29 | 186.88 | 182.29 | 186.88 | 736 | +2.62(+1.42%) |
| Feb 26, 2024 | 181.90 | 188.25 | 181.90 | 184.25 | 1,103 | -3.20(-1.71%) |
| Feb 23, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 100 | +2.25(+1.21%) |
| Feb 22, 2024 | 185.20 | 188.95 | 185.20 | 185.20 | 200 | +0.97(+0.53%) |
| Feb 21, 2024 | 186.50 | 186.59 | 184.23 | 184.23 | 221 | +5.48(+3.07%) |
| Feb 20, 2024 | 181.17 | 181.17 | 178.75 | 178.75 | 107 | -3.50(-1.92%) |
| Feb 16, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 460 | -5.30(-2.83%) |
| Feb 15, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 470 | +8.65(+4.84%) |
| Feb 14, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 33 | -6.10(-3.30%) |
| Feb 12, 2024 | 185.00 | 0 | -9.55(-4.91%) | |||
| Feb 09, 2024 | 193.90 | 196.95 | 193.90 | 194.55 | 720 | +1.25(+0.65%) |
| Feb 08, 2024 | 193.50 | 193.50 | 193.04 | 193.30 | 1,114 | -1.99(-1.02%) |
| Feb 07, 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 110 | -1.59(-0.81%) |
| Feb 06, 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 3,176 | +6.88(+3.62%) |
| Feb 05, 2024 | 192.80 | 193.75 | 189.25 | 190.00 | 282 | -1.55(-0.81%) |
| Feb 02, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 100 | +0.01(+0.01%) |
| Feb 01, 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 25 | -9.51(-4.73%) |
| Jan 31, 2024 | 195.00 | 201.25 | 195.00 | 201.05 | 514 | +6.93(+3.57%) |
| Jan 30, 2024 | 193.12 | 194.12 | 191.29 | 194.12 | 151 | -2.62(-1.33%) |
| Jan 29, 2024 | 193.50 | 196.75 | 193.50 | 196.75 | 116 | +6.75(+3.55%) |
| Jan 25, 2024 | 190.00 | 0 | +2.45(+1.31%) | |||
| Jan 24, 2024 | 199.50 | 199.50 | 187.55 | 187.55 | 1,031 | -1.20(-0.64%) |
| Jan 23, 2024 | 186.75 | 188.75 | 186.75 | 188.75 | 614 | +1.45(+0.77%) |
| Jan 22, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 69 | -9.25(-4.71%) |
| Jan 19, 2024 | 196.75 | 196.75 | 196.55 | 196.55 | 100 | +11.05(+5.96%) |
| Jan 18, 2024 | 180.25 | 185.50 | 180.25 | 185.50 | 173 | -0.45(-0.24%) |
| Jan 16, 2024 | 185.95 | 0 | -4.80(-2.52%) | |||
| Jan 11, 2024 | 190.75 | 0 | -0.25(-0.13%) | |||
| Jan 10, 2024 | 191.00 | 191.00 | 190.75 | 191.00 | 125 | -0.80(-0.42%) |
| Jan 09, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 200 | -0.17(-0.09%) |
| Jan 08, 2024 | 185.50 | 191.97 | 185.50 | 191.97 | 2,654 | -2.03(-1.04%) |
| Jan 05, 2024 | 197.28 | 198.71 | 193.00 | 194.00 | 468 | +3.38(+1.77%) |
| Jan 04, 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 4 | +1.57(+0.83%) |
| Jan 02, 2024 | 189.05 | 0 | -5.95(-3.05%) | |||
| Dec 28, 2023 | 195.00 | 0 | -0.20(-0.10%) | |||
| Dec 27, 2023 | 195.00 | 195.20 | 195.00 | 195.20 | 1,663 | +3.20(+1.67%) |
| Dec 26, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 15 | +4.50(+2.40%) |
| Dec 21, 2023 | 187.50 | 0 | +1.80(+0.97%) | |||
| Dec 19, 2023 | 185.70 | 0 | +2.45(+1.34%) | |||
| Dec 18, 2023 | 187.38 | 187.38 | 183.25 | 183.25 | 20 | -2.75(-1.48%) |
| Dec 15, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 101 | -5.35(-2.80%) |
| Dec 14, 2023 | 181.80 | 191.35 | 181.50 | 191.35 | 688 | +11.35(+6.31%) |
| Dec 13, 2023 | 178.00 | 180.00 | 178.00 | 180.00 | 254 | +7.46(+4.32%) |
| Dec 12, 2023 | 172.54 | 172.54 | 172.54 | 172.54 | 700 | -2.59(-1.48%) |
| Dec 08, 2023 | 175.12 | 0 | -0.88(-0.50%) | |||
| Dec 07, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 85 | +2.00(+1.15%) |
| Dec 05, 2023 | 174.00 | 0 | -0.20(-0.11%) | |||
| Dec 04, 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 120 | +0.33(+0.19%) |
| Dec 01, 2023 | 174.03 | 176.30 | 170.29 | 173.87 | 1,080 | +7.83(+4.72%) |
| Nov 27, 2023 | 166.04 | 61 | -1.71(-1.02%) | |||
| Nov 22, 2023 | 167.75 | 0 | +2.25(+1.36%) | |||
| Nov 21, 2023 | 165.55 | 168.38 | 165.25 | 165.50 | 1,265 | +0.50(+0.30%) |
| Nov 20, 2023 | 165.05 | 165.30 | 165.00 | 165.00 | 746 | -0.55(-0.33%) |
| Nov 17, 2023 | 167.20 | 167.20 | 165.55 | 165.55 | 209 | -1.90(-1.13%) |
| Nov 15, 2023 | 167.45 | 10 | +2.90(+1.76%) | |||
| Nov 14, 2023 | 164.55 | 164.55 | 164.55 | 164.55 | 160 | +4.55(+2.84%) |
| Nov 13, 2023 | 155.00 | 160.00 | 155.00 | 160.00 | 336 | +3.20(+2.04%) |
| Nov 10, 2023 | 159.40 | 159.40 | 156.80 | 156.80 | 1,277 | -0.64(-0.41%) |
| Nov 09, 2023 | 157.44 | 157.44 | 157.44 | 157.44 | 125 | -5.27(-3.24%) |
| Nov 07, 2023 | 162.71 | 589 | +5.95(+3.80%) | |||
| Nov 06, 2023 | 156.76 | 156.76 | 156.76 | 156.76 | 740 | +5.56(+3.68%) |
| Nov 02, 2023 | 151.20 | 0 | +5.95(+4.10%) | |||
| Nov 01, 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 137 | -3.37(-2.26%) |
| Oct 27, 2023 | 148.62 | 0 | +2.87(+1.97%) | |||
| Oct 26, 2023 | 147.75 | 147.75 | 145.75 | 145.75 | 1,251 | -2.12(-1.44%) |
| Oct 25, 2023 | 144.81 | 149.50 | 144.81 | 147.88 | 2,250 | -1.66(-1.11%) |
| Oct 24, 2023 | 149.05 | 151.38 | 149.05 | 149.54 | 372 | -2.01(-1.33%) |
| Oct 23, 2023 | 151.55 | 151.55 | 151.55 | 151.55 | 1 | +5.80(+3.98%) |
| Oct 20, 2023 | 145.89 | 145.89 | 145.75 | 145.75 | 821 | -5.12(-3.40%) |
| Oct 18, 2023 | 150.88 | 226 | -1.53(-1.01%) | |||
| Oct 17, 2023 | 152.41 | 152.41 | 152.41 | 152.41 | 25 | -0.22(-0.15%) |
| Oct 13, 2023 | 152.63 | 0 | +3.31(+2.22%) | |||
| Oct 12, 2023 | 148.55 | 150.25 | 148.55 | 149.32 | 1,225 | -10.68(-6.68%) |
| Oct 10, 2023 | 160.00 | 585 | -2.88(-1.77%) | |||
| Oct 09, 2023 | 160.29 | 162.88 | 160.29 | 162.88 | 150 | +1.88(+1.16%) |
| Oct 06, 2023 | 158.56 | 161.00 | 158.56 | 161.00 | 100 | +2.50(+1.58%) |
| Oct 05, 2023 | 161.25 | 161.25 | 156.25 | 158.50 | 130 | +4.05(+2.62%) |
| Oct 03, 2023 | 154.45 | 0 | -5.93(-3.69%) | |||
| Sep 29, 2023 | 160.38 | 0 | -2.38(-1.46%) | |||
| Sep 28, 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 4,997 | +4.96(+3.14%) |
| Sep 27, 2023 | 157.79 | 157.79 | 157.79 | 157.79 | 724 | -3.76(-2.33%) |
| Sep 26, 2023 | 161.30 | 161.55 | 161.30 | 161.55 | 238 | -4.45(-2.68%) |
| Sep 21, 2023 | 166.00 | 0 | -4.12(-2.42%) | |||
| Sep 18, 2023 | 170.12 | 700 | +3.12(+1.87%) | |||
| Sep 15, 2023 | 167.31 | 172.59 | 167.00 | 167.00 | 6,110 | -1.09(-0.65%) |
| Sep 14, 2023 | 168.09 | 168.09 | 168.09 | 168.09 | 30 | -0.95(-0.56%) |
| Sep 13, 2023 | 176.75 | 176.75 | 169.04 | 169.04 | 725 | -5.14(-2.95%) |
| Sep 12, 2023 | 174.18 | 174.18 | 174.18 | 174.18 | 7,500 | +1.31(+0.75%) |
| Sep 11, 2023 | 172.88 | 172.88 | 172.88 | 172.88 | 150 | -2.21(-1.26%) |
| Sep 08, 2023 | 172.50 | 175.08 | 172.50 | 175.08 | 132 | +6.95(+4.13%) |
| Sep 07, 2023 | 168.13 | 168.13 | 168.13 | 168.13 | 18 | -5.00(-2.89%) |
| Sep 06, 2023 | 173.12 | 173.12 | 173.12 | 173.12 | 312 | +4.07(+2.41%) |
| Sep 05, 2023 | 172.62 | 172.62 | 169.05 | 169.05 | 65 | -4.20(-2.42%) |
| Aug 30, 2023 | 173.25 | 0 | +4.99(+2.97%) | |||
| Aug 28, 2023 | 168.26 | 0 | +3.72(+2.26%) | |||
| Aug 25, 2023 | 164.54 | 164.54 | 164.54 | 164.54 | 100 | -4.56(-2.70%) |
| Aug 22, 2023 | 169.10 | 0 | -0.23(-0.14%) | |||
| Aug 17, 2023 | 169.33 | 0 | -4.67(-2.68%) | |||
| Aug 16, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 2,853 | +7.55(+4.54%) |
| Aug 14, 2023 | 166.45 | 400 | -3.84(-2.26%) | |||
| Aug 10, 2023 | 170.29 | 0 | -0.96(-0.56%) | |||
| Aug 09, 2023 | 168.54 | 171.25 | 168.54 | 171.25 | 11 | +1.04(+0.61%) |
| Aug 02, 2023 | 170.21 | 260 | -4.81(-2.75%) | |||
| Jul 31, 2023 | 175.02 | 0 | +0.94(+0.54%) | |||
| Jul 28, 2023 | 178.00 | 178.00 | 174.08 | 174.08 | 1,278 | -7.89(-4.34%) |
| Jul 27, 2023 | 181.97 | 181.97 | 181.97 | 181.97 | 1 | +12.32(+7.26%) |
| Jul 26, 2023 | 171.79 | 171.79 | 169.65 | 169.65 | 750 | -9.03(-5.05%) |
| Jul 25, 2023 | 178.60 | 178.68 | 178.60 | 178.68 | 250 | -2.70(-1.49%) |
| Jul 24, 2023 | 181.38 | 181.38 | 181.38 | 181.38 | 10 | +5.48(+3.12%) |
| Jul 21, 2023 | 175.90 | 175.90 | 175.90 | 175.90 | 100 | -4.79(-2.65%) |
| Jul 20, 2023 | 180.69 | 180.69 | 180.69 | 180.69 | 285 | +3.26(+1.84%) |
| Jul 19, 2023 | 180.15 | 180.15 | 177.43 | 177.43 | 125 | -3.40(-1.88%) |
| Jul 17, 2023 | 180.83 | 0 | +6.88(+3.96%) | |||
| Jul 11, 2023 | 173.95 | 0 | -2.32(-1.32%) | |||
| Jul 10, 2023 | 176.27 | 176.27 | 176.27 | 176.27 | 9 | -11.02(-5.89%) |
| Jun 27, 2023 | 187.29 | 0 | +3.67(+2.00%) | |||
| Jun 26, 2023 | 183.62 | 183.62 | 183.62 | 183.62 | 20 | -0.89(-0.48%) |
| Jun 23, 2023 | 184.51 | 184.51 | 184.51 | 184.51 | 100 | -5.94(-3.12%) |
| Jun 22, 2023 | 188.02 | 190.45 | 188.02 | 190.45 | 310 | +0.16(+0.08%) |
| Jun 21, 2023 | 190.29 | 190.29 | 190.29 | 190.29 | 1,500 | +2.56(+1.36%) |
| Jun 15, 2023 | 187.73 | 0 | -19.27(-9.31%) | |||
| May 08, 2023 | 201.60 | 207.00 | 201.60 | 207.00 | 89 | +1.00(+0.49%) |
| May 05, 2023 | 199.53 | 206.00 | 199.53 | 206.00 | 100 | +8.27(+4.18%) |
| May 04, 2023 | 197.73 | 197.73 | 197.73 | 197.73 | 100 | +1.48(+0.75%) |
| May 03, 2023 | 196.25 | 196.25 | 196.25 | 196.25 | 100 | -2.06(-1.04%) |
| Apr 25, 2023 | 198.31 | 311 | -0.04(-0.02%) | |||
| Apr 20, 2023 | 198.35 | 0 | -2.15(-1.07%) | |||
| Apr 17, 2023 | 200.50 | 0 | -3.47(-1.70%) | |||
| Apr 13, 2023 | 203.97 | 0 | +4.97(+2.50%) | |||
| Apr 12, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 50 | -0.38(-0.19%) |
| Apr 10, 2023 | 199.38 | 311 | +0.30(+0.15%) | |||
| Apr 06, 2023 | 201.11 | 201.61 | 199.07 | 199.07 | 100 | +5.40(+2.79%) |
| Apr 04, 2023 | 193.67 | 0 | -3.31(-1.68%) |
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.
