Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Csl Ltd (OP: CMXHF )

185.62 +0.84 (+0.45%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 203.80 203.80 199.00 199.00 13 -9.48(-4.55%)
Apr 29, 2020 206.25 208.48 206.25 208.48 343 +0.00(+0.00%)
Apr 28, 2020 208.48 208.48 208.48 208.48 75 +1.48(+0.71%)
Apr 27, 2020 207.00 207.00 207.00 207.00 109 +7.50(+3.76%)
Apr 24, 2020 200.65 200.65 199.50 199.50 100 +3.75(+1.92%)
Apr 23, 2020 195.75 195.75 195.75 195.75 201 -6.40(-3.17%)
Apr 22, 2020 202.15 202.15 202.15 202.15 2 +12.90(+6.82%)
Apr 21, 2020 198.50 198.50 189.25 189.25 486 -12.75(-6.31%)
Apr 20, 2020 194.00 202.00 194.00 202.00 35 -6.30(-3.02%)
Apr 17, 2020 203.50 208.34 203.50 208.30 1,000 +6.30(+3.12%)
Apr 16, 2020 202.00 202.00 202.00 202.00 85 +0.00(+0.00%)
Apr 15, 2020 213.00 213.00 198.00 202.00 12 +23.67(+13.27%)
Apr 14, 2020 178.33 178.33 178.33 178.33 260 -28.17(-13.64%)
Apr 13, 2020 220.50 220.50 205.50 206.50 148 -5.00(-2.36%)
Apr 09, 2020 200.25 211.50 200.25 211.50 100 +12.70(+6.39%)
Apr 08, 2020 197.00 199.00 197.00 198.80 25 +14.80(+8.04%)
Apr 03, 2020 184.00 184.00 184.00 0 -6.00(-3.16%)
Apr 02, 2020 188.75 190.00 188.75 190.00 540 +4.80(+2.59%)
Apr 01, 2020 185.20 185.20 185.20 185.20 1,695 +8.40(+4.75%)
Mar 31, 2020 192.81 192.81 176.80 1,192 -16.01(-8.30%)
Mar 30, 2020 174.75 174.75 192.81 151 +18.06(+10.33%)
Mar 27, 2020 163.00 174.75 163.00 174.75 700 -10.25(-5.54%)
Mar 26, 2020 185.00 185.00 185.00 185.00 3,618 +8.09(+4.57%)
Mar 25, 2020 172.01 176.91 172.01 176.91 419 +7.36(+4.34%)
Mar 24, 2020 154.98 154.98 169.55 601 +14.57(+9.40%)
Mar 23, 2020 155.10 155.10 154.98 154.98 435 +3.27(+2.16%)
Mar 20, 2020 151.71 151.71 151.71 151.71 700 +4.55(+3.09%)
Mar 19, 2020 147.16 147.16 147.16 51 +0.00(+0.00%)
Mar 18, 2020 147.16 147.16 147.16 147.16 1,580 -23.09(-13.56%)
Mar 17, 2020 170.25 170.25 170.25 170.25 161 +4.25(+2.56%)
Mar 16, 2020 166.00 166.00 166.00 166.00 534 -28.00(-14.43%)
Mar 13, 2020 195.00 195.00 190.00 194.00 900 +31.64(+19.49%)
Mar 12, 2020 163.97 163.97 162.36 162.36 890 -27.89(-14.66%)
Mar 11, 2020 190.25 190.25 190.25 190.25 841 -5.75(-2.93%)
Mar 10, 2020 196.00 196.00 196.00 196.00 188 +11.79(+6.40%)
Mar 09, 2020 184.21 184.21 184.21 184.21 348 -19.79(-9.70%)
Mar 06, 2020 204.00 204.00 204.00 204.00 100 -6.45(-3.07%)
Mar 05, 2020 205.00 205.00 210.45 321 +5.45(+2.66%)
Mar 03, 2020 205.00 205.00 205.00 0 +10.70(+5.51%)
Mar 02, 2020 194.30 194.30 194.30 194.30 142 -9.59(-4.70%)
Feb 28, 2020 203.89 203.89 203.89 203.89 300 -0.11(-0.05%)
Feb 27, 2020 204.00 204.00 204.00 204.00 252 +0.00(+0.00%)
Feb 26, 2020 205.00 205.00 204.00 204.00 513 -6.00(-2.86%)
Feb 25, 2020 210.00 210.00 210.00 21 +0.00(+0.00%)
Feb 24, 2020 213.00 213.00 210.00 210.00 677 -11.00(-4.98%)
Feb 21, 2020 221.00 221.00 221.00 11 +0.00(+0.00%)
Feb 20, 2020 221.00 221.00 221.00 50 +0.00(+0.00%)
Feb 19, 2020 221.00 221.00 221.00 25 +0.00(+0.00%)
Feb 18, 2020 225.62 225.62 221.00 221.00 275 -0.64(-0.29%)
Feb 14, 2020 221.64 221.64 221.64 90 +0.00(+0.00%)
Feb 13, 2020 221.56 221.64 221.56 221.64 1,622 -2.29(-1.02%)
Feb 12, 2020 224.50 224.50 223.93 223.93 400 +11.93(+5.63%)
Feb 11, 2020 212.00 212.00 212.00 51 +0.00(+0.00%)
Feb 10, 2020 212.00 212.00 212.00 100 +0.00(+0.00%)
Feb 07, 2020 212.00 212.00 212.00 212.00 200 +4.61(+2.22%)
Feb 06, 2020 207.39 207.39 207.39 75 +0.00(+0.00%)
Feb 04, 2020 207.39 207.39 207.39 0 +0.00(+0.00%)
Feb 03, 2020 207.39 207.39 207.39 1 +0.00(+0.00%)
Jan 31, 2020 207.39 207.39 207.39 87 +0.00(+0.00%)
Jan 30, 2020 207.39 207.39 207.39 207.39 450 -2.52(-1.20%)
Jan 27, 2020 209.91 209.91 209.91 0 +0.00(+0.00%)
Jan 24, 2020 209.91 209.91 209.91 209.91 200 +7.00(+3.45%)
Jan 23, 2020 202.91 202.91 202.91 18 +0.00(+0.00%)
Jan 22, 2020 202.91 202.91 202.91 67 +0.00(+0.00%)
Jan 17, 2020 202.91 202.91 202.91 0 +0.00(+0.00%)
Jan 15, 2020 202.91 202.91 202.91 0 +0.00(+0.00%)
Jan 14, 2020 202.91 202.91 202.91 202.91 4,930 -0.09(-0.04%)
Jan 13, 2020 203.00 203.00 203.00 203.00 10 +2.22(+1.11%)
Jan 10, 2020 200.78 200.78 200.78 65 +0.00(+0.00%)
Jan 09, 2020 200.78 200.78 200.78 200.78 3,006 +4.62(+2.36%)
Jan 07, 2020 196.16 196.16 196.16 0 +4.15(+2.16%)
Jan 06, 2020 192.00 192.00 192.00 192.00 1,809 +0.92(+0.48%)
Jan 03, 2020 191.08 191.08 191.08 191.08 1,900 -3.42(-1.76%)
Dec 30, 2019 194.50 194.50 194.50 0 +0.00(+0.00%)
Dec 24, 2019 194.50 194.50 194.50 0 -2.22(-1.13%)
Dec 23, 2019 196.72 196.72 196.72 65 +0.00(+0.00%)
Dec 20, 2019 196.72 196.72 196.72 10 +0.00(+0.00%)
Dec 19, 2019 196.72 196.72 196.72 35 +0.00(+0.00%)
Dec 18, 2019 192.00 192.00 196.72 167 +4.72(+2.46%)
Dec 17, 2019 192.00 192.00 192.00 10 +0.00(+0.00%)
Dec 13, 2019 192.00 192.00 192.00 0 +0.00(+0.00%)
Dec 12, 2019 192.00 192.00 192.00 192.00 500 -2.75(-1.41%)
Dec 11, 2019 194.75 194.75 194.75 194.75 300 +5.50(+2.91%)
Dec 09, 2019 189.25 189.25 189.25 0 +5.04(+2.74%)
Dec 05, 2019 184.21 184.21 184.21 0 +0.00(+0.00%)
Dec 03, 2019 184.21 184.21 184.21 0 -6.92(-3.62%)
Dec 02, 2019 190.97 191.13 190.97 191.13 459 +6.33(+3.43%)
Nov 26, 2019 184.80 184.80 184.80 0 +0.00(+0.00%)
Nov 25, 2019 184.80 184.80 184.80 184.80 108 +2.24(+1.23%)
Nov 22, 2019 181.39 181.39 182.56 3,300 +1.17(+0.65%)
Nov 21, 2019 187.96 187.96 181.39 100 -6.58(-3.50%)
Nov 18, 2019 187.96 187.96 187.96 0 +4.82(+2.63%)
Nov 15, 2019 183.14 183.14 183.14 26 +0.00(+0.00%)
Nov 14, 2019 183.22 183.22 183.14 183.14 5,100 +0.26(+0.14%)
Nov 11, 2019 182.88 182.88 182.88 0 +11.92(+6.97%)
Nov 08, 2019 170.96 170.96 170.96 170.96 5,100 -10.11(-5.59%)
Nov 06, 2019 181.07 181.07 181.07 0 +7.93(+4.58%)
Oct 31, 2019 173.14 173.14 173.14 0 +0.00(+0.00%)
Oct 30, 2019 173.14 173.14 173.14 173.14 277 -0.46(-0.26%)
Oct 28, 2019 173.60 173.60 173.60 0 +0.00(+0.00%)
Oct 25, 2019 173.01 173.01 173.60 418 +0.59(+0.34%)
Oct 24, 2019 173.01 173.01 173.01 62 +0.00(+0.00%)
Oct 23, 2019 173.01 173.01 173.01 1 +0.00(+0.00%)
Oct 22, 2019 173.01 173.01 173.01 50 +0.00(+0.00%)
Oct 21, 2019 173.01 173.01 173.01 173.01 200 -1.04(-0.60%)
Oct 18, 2019 173.50 174.05 173.50 174.05 1,100 +5.45(+3.23%)
Oct 16, 2019 168.60 168.60 168.60 0 +0.00(+0.00%)
Oct 15, 2019 168.60 168.60 168.60 168.60 100 +2.26(+1.36%)
Oct 14, 2019 166.34 166.34 166.34 12 +0.00(+0.00%)
Oct 11, 2019 166.33 166.34 166.33 166.34 600 +5.09(+3.16%)
Oct 10, 2019 161.25 161.25 161.25 40 +0.00(+0.00%)
Oct 07, 2019 161.25 161.25 161.25 0 +6.75(+4.37%)
Oct 03, 2019 154.50 154.50 154.50 0 +0.50(+0.32%)
Oct 02, 2019 154.88 154.88 154.00 154.00 323 -3.26(-2.07%)
Oct 01, 2019 157.25 157.26 157.25 157.26 3,414 -0.99(-0.63%)
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%)
Jul 02, 2019 152.79 152.79 152.79 0 +2.23(+1.48%)
Jun 27, 2019 150.56 150.56 150.56 0 +3.78(+2.58%)
Jun 26, 2019 146.78 146.78 146.78 25 +0.00(+0.00%)
Jun 25, 2019 146.78 146.78 146.78 56 +0.00(+0.00%)
Jun 21, 2019 146.78 146.78 146.78 0 -6.54(-4.27%)
Jun 20, 2019 151.00 153.32 151.00 153.32 1,016 +3.32(+2.21%)
Jun 19, 2019 149.80 150.00 149.63 150.00 2,020 +6.25(+4.35%)
Jun 18, 2019 143.75 143.75 143.75 0 +0.00(+0.00%)
Jun 11, 2019 143.75 143.75 143.75 0 +2.21(+1.56%)
Jun 10, 2019 141.54 141.54 141.54 141.54 600 +2.04(+1.46%)
Jun 05, 2019 139.50 139.50 139.50 0 -1.61(-1.14%)
Jun 03, 2019 141.11 141.11 141.11 0 -1.09(-0.77%)
May 24, 2019 142.20 142.20 142.20 0 +0.20(+0.14%)
May 21, 2019 142.00 142.00 142.00 0 +0.00(+0.00%)
May 20, 2019 142.00 142.00 142.00 155 +0.00(+0.00%)
May 16, 2019 142.00 142.00 142.00 0 +4.03(+2.92%)
May 15, 2019 137.97 137.97 137.97 45 +0.00(+0.00%)
May 14, 2019 137.97 137.97 137.97 137.97 200 -1.86(-1.33%)
May 13, 2019 139.83 139.83 139.83 10 +0.00(+0.00%)
May 10, 2019 138.64 139.83 138.64 139.83 300 +3.27(+2.40%)
May 09, 2019 136.56 136.56 136.56 136.56 90 -0.44(-0.32%)
May 08, 2019 137.00 137.00 137.00 137.00 125 -1.89(-1.36%)
May 07, 2019 138.92 138.92 138.89 138.89 200 -2.06(-1.46%)
May 06, 2019 140.95 140.95 140.95 5 +0.00(+0.00%)
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.