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

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
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 29, 2011 37.55 37.55 37.55 37.55 364 -1.25(-3.22%)
Apr 27, 2011 38.80 38.80 38.80 38.80 1,300 +0.65(+1.70%)
Apr 26, 2011 38.15 38.15 38.15 38.15 100 +0.15(+0.39%)
Apr 25, 2011 38.80 38.80 38.00 38.00 1,668 +1.50(+4.11%)
Apr 19, 2011 36.50 36.50 36.50 36.50 0 -1.33(-3.52%)
Apr 14, 2011 37.83 37.83 37.83 37.83 0 -0.82(-2.12%)
Apr 07, 2011 38.65 38.65 38.65 38.65 0 +0.70(+1.84%)
Apr 04, 2011 37.95 37.95 37.95 37.95 0 +2.35(+6.60%)
Mar 24, 2011 35.60 35.60 35.60 0 +0.92(+2.65%)
Mar 22, 2011 34.68 34.68 34.68 34.68 0 +0.03(+0.09%)
Mar 21, 2011 34.65 34.65 34.65 34.65 133 +1.15(+3.43%)
Mar 17, 2011 33.50 33.50 33.50 33.50 0 -0.70(-2.05%)
Mar 15, 2011 34.20 34.20 34.20 34.20 0 -1.15(-3.25%)
Mar 11, 2011 35.35 35.35 35.35 35.35 2,125 -1.35(-3.68%)
Mar 10, 2011 35.75 36.70 35.75 36.70 291 +0.60(+1.66%)
Mar 08, 2011 36.10 36.10 36.10 36.10 1,545 -0.15(-0.41%)
Mar 07, 2011 36.28 36.28 36.25 36.25 1,279 -0.35(-0.96%)
Mar 04, 2011 36.60 36.60 36.60 36.60 100 +0.56(+1.55%)
Feb 23, 2011 36.04 36.04 36.04 36.04 2,000 +0.49(+1.38%)
Feb 22, 2011 36.25 36.25 35.55 35.55 900 -0.70(-1.93%)
Feb 18, 2011 36.55 36.55 36.25 36.25 525 +0.10(+0.28%)
Feb 17, 2011 36.15 36.15 36.15 36.15 250 -1.85(-4.87%)
Feb 16, 2011 38.00 38.00 38.00 38.00 2,350 -0.10(-0.26%)
Feb 11, 2011 38.10 38.10 38.10 0 +0.10(+0.26%)
Feb 10, 2011 38.00 38.00 38.00 38.00 2,825 +0.30(+0.80%)
Feb 04, 2011 37.70 37.70 37.70 2,650 -0.10(-0.26%)
Feb 03, 2011 37.80 37.80 37.80 37.80 250 +0.80(+2.16%)
Feb 01, 2011 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 31, 2011 37.00 37.00 37.00 37.00 700 -0.30(-0.80%)
Jan 28, 2011 36.95 37.30 36.95 37.30 717 +0.30(+0.81%)
Jan 27, 2011 37.95 37.95 37.00 37.00 400 -0.15(-0.40%)
Jan 26, 2011 37.55 37.55 37.15 37.15 2,100 -0.30(-0.80%)
Jan 25, 2011 37.20 37.45 37.00 37.45 1,500 +0.30(+0.81%)
Jan 24, 2011 37.25 37.25 36.25 37.15 971 -0.55(-1.46%)
Jan 19, 2011 37.70 37.70 37.70 1,720 +0.45(+1.21%)
Jan 18, 2011 37.25 37.25 37.25 37.25 3,775 +2.05(+5.82%)
Jan 11, 2011 35.20 35.20 35.20 35.20 275 +2.70(+8.31%)
Jan 10, 2011 36.15 36.15 32.50 32.50 275 -4.05(-11.08%)
Jan 07, 2011 36.55 36.55 36.55 36.55 350 -0.45(-1.22%)
Jan 05, 2011 37.00 37.00 37.00 0 +0.10(+0.27%)
Jan 04, 2011 36.90 36.90 36.90 36.90 605 -1.10(-2.89%)
Dec 31, 2010 38.00 38.00 38.00 0 +1.50(+4.11%)
Dec 27, 2010 36.50 36.50 36.50 0 -0.20(-0.54%)
Dec 23, 2010 36.70 36.70 36.70 36.70 250 +0.20(+0.55%)
Dec 22, 2010 36.50 36.50 36.50 36.50 7,575 +0.10(+0.27%)
Dec 16, 2010 36.40 36.40 36.40 0 -0.10(-0.27%)
Dec 13, 2010 36.50 36.50 36.50 36.50 2,750 +0.00(+0.00%)
Dec 10, 2010 36.50 36.50 36.50 0 -0.10(-0.27%)
Dec 07, 2010 36.60 36.60 36.60 0 +1.45(+4.13%)
Dec 03, 2010 35.15 35.15 35.15 0 -0.05(-0.14%)
Dec 02, 2010 35.20 35.20 35.20 35.20 100 +1.35(+3.99%)
Nov 30, 2010 33.85 33.85 33.85 33.85 0 -0.15(-0.44%)
Nov 29, 2010 34.00 34.00 34.00 34.00 200 +0.05(+0.15%)
Nov 23, 2010 33.95 33.95 33.95 33.95 0 -0.70(-2.02%)
Nov 22, 2010 34.75 34.75 34.65 34.65 350 +0.15(+0.43%)
Nov 19, 2010 34.50 34.50 34.50 34.50 300 +0.25(+0.73%)
Nov 18, 2010 34.75 34.75 34.25 34.25 2,130 +0.70(+2.09%)
Nov 16, 2010 33.55 33.55 33.55 33.55 0 -1.25(-3.59%)
Nov 15, 2010 34.80 34.80 34.80 34.80 100 +0.30(+0.87%)
Nov 05, 2010 34.50 34.50 34.50 34.50 0 +0.05(+0.15%)
Nov 04, 2010 34.45 34.45 34.45 34.45 42,640 +1.95(+6.00%)
Nov 03, 2010 33.15 33.15 32.50 32.50 8,120 -0.20(-0.61%)
Nov 01, 2010 32.70 32.70 32.70 0 +0.95(+2.99%)
Oct 29, 2010 31.75 31.75 31.75 31.75 220 -0.30(-0.94%)
Oct 28, 2010 32.50 32.50 32.05 32.05 4,060 +0.35(+1.10%)
Oct 27, 2010 31.70 31.70 31.70 31.70 1,160 -1.15(-3.50%)
Oct 25, 2010 32.85 32.85 32.85 32.85 100 +0.85(+2.66%)
Oct 22, 2010 32.00 32.00 32.00 32.00 670 -0.45(-1.39%)
Oct 21, 2010 31.50 32.45 31.50 32.45 350 -0.55(-1.67%)
Oct 20, 2010 33.00 33.00 33.00 33.00 175 +2.10(+6.80%)
Oct 19, 2010 31.55 31.55 30.90 30.90 291 -0.90(-2.83%)
Oct 18, 2010 31.80 31.80 31.80 31.80 397 -0.40(-1.24%)
Oct 14, 2010 32.20 32.20 32.20 0 -0.30(-0.92%)
Oct 13, 2010 32.50 32.50 32.50 32.50 175 +0.70(+2.20%)
Oct 12, 2010 31.90 31.90 31.80 31.80 400 -1.35(-4.07%)
Oct 06, 2010 33.15 33.15 33.15 0 +1.60(+5.07%)
Oct 04, 2010 31.55 31.55 31.55 0 -0.40(-1.25%)
Sep 29, 2010 31.95 31.95 31.95 0 -0.30(-0.93%)
Sep 27, 2010 32.25 32.25 32.25 0 +1.10(+3.53%)
Sep 22, 2010 31.15 31.15 31.15 0 +1.15(+3.83%)
Sep 15, 2010 30.00 30.00 30.00 0 -0.80(-2.60%)
Sep 09, 2010 30.80 30.80 30.80 0 +0.55(+1.82%)
Sep 08, 2010 30.25 30.25 30.25 30.25 100 -0.30(-0.98%)
Sep 07, 2010 30.55 30.55 30.55 30.55 100 +0.30(+0.99%)
Sep 03, 2010 30.25 30.25 30.25 30.25 100 +1.05(+3.60%)
Aug 31, 2010 29.20 29.20 29.20 0 +0.90(+3.18%)
Aug 26, 2010 28.30 28.30 28.30 0 +0.60(+2.17%)
Aug 25, 2010 27.70 27.70 27.70 27.70 100 +0.40(+1.47%)
Aug 24, 2010 27.30 27.30 27.30 27.30 2,400 -0.90(-3.19%)
Aug 23, 2010 28.20 28.20 28.20 28.20 200 -0.30(-1.05%)
Aug 19, 2010 28.50 28.50 28.50 0 -0.78(-2.66%)
Aug 18, 2010 28.50 29.28 28.50 29.28 4,610 -0.32(-1.08%)
Aug 17, 2010 29.60 29.60 29.60 29.60 2,600 +0.10(+0.34%)
Aug 13, 2010 29.50 29.50 29.50 0 +0.05(+0.17%)
Aug 12, 2010 29.78 29.78 29.45 29.45 770 -1.55(-5.00%)
Aug 10, 2010 31.00 31.00 31.00 0 -0.10(-0.32%)
Aug 09, 2010 31.10 31.10 31.10 31.10 500 +0.40(+1.30%)
Aug 04, 2010 30.70 30.70 30.70 0 -0.20(-0.65%)
Aug 02, 2010 30.90 30.90 30.90 1,225 +1.65(+5.64%)
Jul 28, 2010 29.25 29.25 29.25 29.25 0 +0.37(+1.28%)
Jul 23, 2010 28.88 28.88 28.88 0 -0.02(-0.07%)
Jul 22, 2010 28.90 28.90 28.90 28.90 320 +0.40(+1.40%)
Jul 21, 2010 28.50 28.50 28.50 28.50 300 -0.25(-0.87%)
Jul 15, 2010 28.75 28.75 28.75 0 -0.65(-2.21%)
Jul 13, 2010 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Jul 12, 2010 29.40 29.40 29.40 29.40 300 +2.15(+7.89%)
Jun 30, 2010 27.25 27.25 27.25 0 -1.55(-5.38%)
Jun 24, 2010 28.80 28.80 28.80 0 -0.20(-0.69%)
Jun 23, 2010 29.25 29.30 29.00 29.00 3,590 -0.85(-2.85%)
Jun 22, 2010 29.85 29.85 29.85 29.85 450 -1.20(-3.86%)
Jun 21, 2010 31.05 31.05 31.05 31.05 200 +2.03(+7.00%)
Jun 18, 2010 29.02 29.02 29.02 29.02 3,000 -0.18(-0.62%)
Jun 17, 2010 28.45 29.20 28.45 29.20 4,985 -0.05(-0.17%)
Jun 14, 2010 29.25 29.25 29.25 0 +0.70(+2.45%)
Jun 10, 2010 28.55 28.55 28.55 28.55 0 -0.05(-0.17%)
Jun 09, 2010 28.60 28.60 28.60 28.60 100 +1.95(+7.32%)
Jun 07, 2010 26.65 26.65 26.65 26.65 0 -0.45(-1.66%)
Jun 03, 2010 27.10 27.10 27.10 0 +0.35(+1.31%)
Jun 01, 2010 26.75 26.75 26.75 0 +1.00(+3.88%)
May 27, 2010 25.75 25.75 25.75 25.75 0 -0.15(-0.58%)
May 26, 2010 25.90 25.90 25.90 25.90 400 +0.50(+1.97%)
May 25, 2010 25.60 25.70 25.20 25.40 1,860 -1.00(-3.79%)
May 24, 2010 26.40 26.40 26.40 26.40 130 -0.35(-1.31%)
May 21, 2010 26.75 26.75 26.75 26.75 1,100 -3.00(-10.08%)
May 11, 2010 29.75 29.75 29.75 0 -1.00(-3.25%)
May 10, 2010 30.75 30.75 30.75 30.75 220 +1.90(+6.59%)
May 07, 2010 28.85 28.85 28.85 28.85 400 -1.10(-3.67%)
May 06, 2010 30.75 30.90 29.95 29.95 17,240 -0.55(-1.80%)
May 05, 2010 30.00 31.00 30.00 30.50 13,230 +0.55(+1.84%)
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.