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 30, 2021 209.24 211.81 209.24 211.81 100 +2.11(+1.01%)
Apr 29, 2021 209.50 218.15 209.50 209.70 743 -0.80(-0.38%)
Apr 28, 2021 203.46 210.50 203.46 210.50 146 +0.37(+0.18%)
Apr 27, 2021 210.13 210.13 205.56 210.13 64 +0.38(+0.18%)
Apr 26, 2021 209.75 209.75 209.75 209.75 27 -3.13(-1.47%)
Apr 23, 2021 208.50 212.88 208.50 212.88 100 +3.00(+1.43%)
Apr 22, 2021 213.12 213.12 209.88 209.88 8 +4.93(+2.41%)
Apr 21, 2021 204.19 204.95 204.19 204.95 164 +1.45(+0.71%)
Apr 20, 2021 203.50 203.50 203.50 203.50 9 -2.00(-0.97%)
Apr 19, 2021 205.50 209.00 205.50 205.50 174 -4.40(-2.10%)
Apr 16, 2021 207.94 209.90 207.94 209.90 100 +1.90(+0.91%)
Apr 15, 2021 207.56 208.00 207.56 208.00 978 +3.00(+1.46%)
Apr 14, 2021 205.00 205.00 205.00 205.00 230 +2.75(+1.36%)
Apr 12, 2021 202.25 202.25 202.25 0 +2.05(+1.02%)
Apr 09, 2021 202.69 203.00 200.20 200.20 100 -2.95(-1.45%)
Apr 08, 2021 202.79 203.15 201.50 203.15 229 +1.52(+0.75%)
Apr 07, 2021 193.89 201.63 193.89 201.63 100 +0.86(+0.43%)
Apr 06, 2021 195.17 200.77 195.17 200.77 286 -0.50(-0.25%)
Apr 05, 2021 201.35 201.47 201.15 201.27 40 -0.73(-0.36%)
Apr 01, 2021 201.50 202.00 201.50 202.00 100 +4.18(+2.11%)
Mar 30, 2021 197.82 197.82 197.82 0 -7.68(-3.74%)
Mar 29, 2021 205.49 205.50 200.40 205.50 531 -1.01(-0.49%)
Mar 26, 2021 206.00 206.51 201.00 206.51 400 +0.18(+0.09%)
Mar 25, 2021 205.53 206.50 205.53 206.33 184 +3.91(+1.93%)
Mar 24, 2021 199.00 199.00 202.43 54 +3.43(+1.72%)
Mar 23, 2021 199.00 199.00 199.00 199.00 1 +2.36(+1.20%)
Mar 19, 2021 196.64 196.64 196.64 0 -2.38(-1.19%)
Mar 18, 2021 199.02 199.02 199.02 199.02 12 -2.89(-1.43%)
Mar 17, 2021 201.91 201.91 201.91 201.91 80 +0.70(+0.35%)
Mar 16, 2021 202.16 202.48 201.01 201.21 38 +5.96(+3.05%)
Mar 15, 2021 195.25 195.25 195.25 195.25 10 -0.45(-0.23%)
Mar 12, 2021 201.01 201.57 195.70 195.70 100 -1.37(-0.70%)
Mar 11, 2021 196.70 199.40 196.70 197.07 509 +0.32(+0.16%)
Mar 10, 2021 197.00 197.00 194.60 196.75 972 +4.41(+2.29%)
Mar 09, 2021 192.34 192.34 192.34 192.34 935 +5.09(+2.72%)
Mar 08, 2021 187.95 187.95 187.25 187.25 221 -6.50(-3.35%)
Mar 05, 2021 190.50 193.75 189.00 193.75 500 -1.25(-0.64%)
Mar 04, 2021 198.20 202.16 195.00 195.00 215 -12.92(-6.21%)
Mar 03, 2021 207.50 208.34 205.70 207.92 51 -4.95(-2.33%)
Mar 02, 2021 213.50 213.96 212.50 212.87 293 +3.11(+1.48%)
Mar 01, 2021 213.50 213.50 209.76 209.76 170 +7.30(+3.61%)
Feb 26, 2021 200.00 202.46 200.00 202.46 100 -8.31(-3.94%)
Feb 25, 2021 210.78 213.15 210.78 210.78 9 -3.22(-1.51%)
Feb 24, 2021 205.25 214.00 205.25 214.00 940 +1.00(+0.47%)
Feb 23, 2021 213.00 214.12 210.50 213.00 145 +3.50(+1.67%)
Feb 22, 2021 212.50 213.00 209.50 209.50 96 -8.06(-3.71%)
Feb 19, 2021 212.50 219.00 209.49 217.56 100 -3.62(-1.64%)
Feb 18, 2021 221.35 221.35 221.19 221.19 515 +4.19(+1.93%)
Feb 17, 2021 213.00 218.94 212.00 217.00 1,171 -3.00(-1.36%)
Feb 16, 2021 220.00 224.00 220.00 220.00 252 -0.83(-0.38%)
Feb 12, 2021 217.00 220.84 213.00 220.83 200 +4.33(+2.00%)
Feb 11, 2021 207.50 216.50 207.50 216.50 137 +0.00(+0.00%)
Feb 10, 2021 214.49 216.50 212.25 216.50 500 +5.00(+2.36%)
Feb 09, 2021 213.00 213.50 209.50 211.50 231 -2.00(-0.94%)
Feb 08, 2021 219.26 219.26 213.50 213.50 45 -0.28(-0.13%)
Feb 05, 2021 211.87 213.78 210.00 213.78 500 +1.98(+0.93%)
Feb 04, 2021 212.00 212.00 211.80 211.80 539 +1.80(+0.86%)
Feb 03, 2021 210.51 210.70 210.00 210.00 296 +0.00(+0.00%)
Feb 02, 2021 208.11 210.00 208.11 210.00 259 +5.98(+2.93%)
Jan 29, 2021 204.02 204.02 204.02 0 +1.18(+0.58%)
Jan 28, 2021 208.50 208.50 202.84 165 -5.66(-2.71%)
Jan 27, 2021 208.50 208.50 203.50 208.50 202 -0.50(-0.24%)
Jan 26, 2021 212.50 212.50 209.00 209.00 2 -4.00(-1.88%)
Jan 25, 2021 211.00 213.00 209.00 213.00 185 +3.99(+1.91%)
Jan 22, 2021 207.93 209.01 207.93 209.01 100 -0.49(-0.23%)
Jan 21, 2021 209.01 209.50 209.00 209.50 190 +0.66(+0.32%)
Jan 20, 2021 209.00 209.00 208.55 208.84 169 +0.29(+0.14%)
Jan 19, 2021 212.46 212.46 202.85 208.55 522 +1.54(+0.74%)
Jan 15, 2021 210.93 210.93 207.01 207.01 100 -2.99(-1.42%)
Jan 14, 2021 210.00 210.00 208.00 210.00 60 +2.00(+0.96%)
Jan 13, 2021 211.82 211.82 208.00 208.00 157 -5.65(-2.64%)
Jan 12, 2021 210.75 213.65 210.75 213.65 42 +3.65(+1.74%)
Jan 11, 2021 210.00 210.00 210.00 210.00 10 -9.05(-4.13%)
Jan 08, 2021 218.87 219.05 218.50 219.05 100 -1.14(-0.52%)
Jan 06, 2021 220.19 220.19 220.19 0 -1.36(-0.62%)
Jan 05, 2021 221.70 221.70 215.00 221.55 567 +2.42(+1.11%)
Jan 04, 2021 216.00 219.13 216.00 219.13 358 +0.59(+0.27%)
Dec 31, 2020 218.54 218.54 218.54 536 +4.04(+1.88%)
Dec 30, 2020 213.50 214.50 213.50 214.50 536 -5.24(-2.38%)
Dec 29, 2020 221.50 221.50 219.10 219.74 342 -5.93(-2.63%)
Dec 28, 2020 225.67 225.67 225.67 225.67 9 +7.97(+3.66%)
Dec 23, 2020 217.70 217.70 217.70 0 +5.76(+2.72%)
Dec 22, 2020 211.43 211.94 211.43 211.94 51 -6.06(-2.78%)
Dec 21, 2020 218.00 218.00 218.00 218.00 50 -0.20(-0.09%)
Dec 18, 2020 220.69 220.71 218.20 218.20 200 +0.70(+0.32%)
Dec 17, 2020 221.30 221.30 217.50 217.50 69 -0.50(-0.23%)
Dec 16, 2020 218.00 218.00 218.00 218.00 2 -0.28(-0.13%)
Dec 15, 2020 218.31 218.31 218.28 218.28 25 +1.28(+0.59%)
Dec 14, 2020 217.00 217.00 217.00 217.00 275 +4.29(+2.02%)
Dec 11, 2020 212.71 212.71 212.71 212.71 100 -13.67(-6.04%)
Dec 10, 2020 226.38 226.38 226.38 226.38 1 +0.44(+0.19%)
Dec 09, 2020 225.94 225.94 225.94 225.94 1 +8.25(+3.79%)
Dec 04, 2020 217.70 217.70 217.70 0 +3.02(+1.41%)
Dec 02, 2020 214.68 214.68 214.68 0 -16.63(-7.19%)
Nov 25, 2020 231.31 231.31 231.31 0 +0.99(+0.43%)
Nov 24, 2020 233.50 233.50 230.32 230.32 1,000 +2.21(+0.97%)
Nov 23, 2020 228.04 228.28 227.89 228.11 505 +2.51(+1.11%)
Nov 19, 2020 225.60 225.60 225.60 0 -3.25(-1.42%)
Nov 18, 2020 224.00 224.00 228.85 30 +4.85(+2.17%)
Nov 13, 2020 224.00 224.00 224.00 0 +2.00(+0.90%)
Nov 12, 2020 222.00 222.00 222.00 222.00 225 -4.19(-1.85%)
Nov 11, 2020 221.95 221.95 226.19 57 +4.24(+1.91%)
Nov 10, 2020 221.95 221.95 221.95 221.95 1 -2.65(-1.18%)
Nov 09, 2020 224.60 224.60 224.60 224.60 50 +10.99(+5.14%)
Nov 06, 2020 213.61 213.61 213.61 213.61 100 +7.11(+3.44%)
Nov 03, 2020 206.50 206.50 206.50 0 +5.88(+2.93%)
Oct 30, 2020 200.62 200.62 200.62 0 -4.38(-2.14%)
Oct 29, 2020 205.00 205.00 205.00 205.00 1 -5.72(-2.71%)
Oct 28, 2020 206.64 206.64 210.72 206 +4.08(+1.97%)
Oct 27, 2020 206.64 206.64 206.64 206.64 26 -3.02(-1.44%)
Oct 26, 2020 209.66 209.66 209.66 209.66 19 +0.88(+0.42%)
Oct 23, 2020 208.78 208.78 208.78 208.78 100 -0.22(-0.11%)
Oct 22, 2020 208.85 209.00 208.85 209.00 115 +0.50(+0.24%)
Oct 21, 2020 208.50 208.50 208.50 208.50 100 -6.00(-2.80%)
Oct 20, 2020 214.80 214.80 209.10 214.50 736 -1.27(-0.59%)
Oct 19, 2020 211.50 211.50 215.77 54 +4.26(+2.02%)
Oct 15, 2020 211.50 211.50 211.50 0 -3.00(-1.40%)
Oct 14, 2020 214.50 214.50 214.50 214.50 46 -1.03(-0.48%)
Oct 13, 2020 213.59 213.59 215.53 54 +1.94(+0.91%)
Oct 12, 2020 211.05 215.03 211.05 213.59 180 -0.41(-0.19%)
Oct 09, 2020 219.61 219.61 214.00 214.00 100 +1.80(+0.85%)
Oct 08, 2020 214.25 214.25 212.00 212.20 30 +2.75(+1.31%)
Oct 06, 2020 209.45 209.45 209.45 0 +0.00(+0.00%)
Oct 05, 2020 207.20 209.45 207.20 209.45 137 +2.01(+0.97%)
Oct 02, 2020 204.55 207.44 204.55 207.44 200 +1.29(+0.63%)
Sep 30, 2020 206.15 206.15 206.15 0 -2.98(-1.42%)
Sep 29, 2020 207.20 209.34 207.20 209.13 39 -0.51(-0.24%)
Sep 28, 2020 214.71 214.71 209.00 209.64 106 +1.27(+0.61%)
Sep 25, 2020 208.37 208.37 208.37 208.37 100 -0.84(-0.40%)
Sep 24, 2020 204.60 204.60 209.21 100 +4.61(+2.25%)
Sep 22, 2020 204.60 204.60 204.60 0 +2.60(+1.29%)
Sep 21, 2020 202.00 202.00 202.00 202.00 1 -2.94(-1.43%)
Sep 18, 2020 208.20 208.20 204.94 204.94 100 -3.31(-1.59%)
Sep 17, 2020 208.25 208.25 208.25 208.25 13 -2.25(-1.07%)
Sep 15, 2020 210.50 210.50 210.50 0 +4.68(+2.27%)
Sep 11, 2020 205.82 205.82 205.82 0 +0.44(+0.21%)
Sep 09, 2020 205.39 205.39 205.39 0 -0.57(-0.28%)
Sep 08, 2020 206.50 206.50 205.96 205.96 2,798 -1.24(-0.60%)
Sep 04, 2020 207.20 207.20 207.20 200 +0.00(+0.00%)
Sep 03, 2020 207.50 207.70 207.20 207.20 106 -4.20(-1.99%)
Sep 02, 2020 211.53 211.53 209.53 211.40 146 +8.40(+4.14%)
Sep 01, 2020 212.80 212.80 203.00 203.00 754 -2.65(-1.29%)
Aug 31, 2020 207.00 207.00 205.45 205.65 64 -5.35(-2.54%)
Aug 28, 2020 211.00 211.00 211.00 211.00 100 -2.84(-1.33%)
Aug 27, 2020 206.59 213.84 206.59 213.84 644 +6.65(+3.21%)
Aug 25, 2020 207.19 207.19 207.19 0 -5.09(-2.40%)
Aug 24, 2020 214.00 214.00 211.50 212.28 44 +2.70(+1.29%)
Aug 21, 2020 210.53 210.53 209.58 209.58 100 -3.59(-1.68%)
Aug 20, 2020 219.85 219.85 213.17 213.17 1,031 -11.90(-5.29%)
Aug 19, 2020 225.06 225.06 225.06 225.06 4 +14.06(+6.67%)
Aug 18, 2020 210.47 211.00 210.47 211.00 77 +8.01(+3.95%)
Aug 17, 2020 202.50 202.99 202.50 202.99 220 +4.76(+2.40%)
Aug 14, 2020 197.86 200.39 197.86 198.23 400 -0.23(-0.12%)
Aug 13, 2020 199.25 199.25 198.46 198.46 16 -4.47(-2.20%)
Aug 12, 2020 207.65 207.65 202.93 202.93 22 +2.86(+1.43%)
Aug 11, 2020 200.70 201.66 200.07 200.07 416 +4.87(+2.49%)
Aug 07, 2020 195.20 195.20 195.20 0 -4.06(-2.04%)
Aug 06, 2020 199.15 199.26 199.15 199.26 503 -0.89(-0.44%)
Aug 05, 2020 200.00 200.16 200.00 200.15 470 +0.31(+0.16%)
Aug 04, 2020 203.30 203.30 199.84 199.84 252 +0.10(+0.05%)
Aug 03, 2020 196.46 199.74 196.46 199.74 35 +7.44(+3.87%)
Jul 31, 2020 195.44 195.44 190.36 192.31 1,000 -0.89(-0.46%)
Jul 30, 2020 193.20 193.20 193.20 193.20 34 -0.72(-0.37%)
Jul 29, 2020 193.92 193.92 193.92 193.92 155 -3.33(-1.69%)
Jul 27, 2020 197.25 197.25 197.25 0 +0.83(+0.42%)
Jul 24, 2020 196.42 196.42 196.42 196.42 100 -4.23(-2.11%)
Jul 23, 2020 200.65 200.65 200.65 200.65 2,124 +0.45(+0.22%)
Jul 22, 2020 202.36 202.36 199.72 200.20 261 -6.69(-3.23%)
Jul 21, 2020 205.81 206.89 205.81 206.89 54 +8.89(+4.49%)
Jul 20, 2020 198.50 198.50 197.25 198.00 139 +2.00(+1.02%)
Jul 16, 2020 196.00 196.00 196.00 0 -5.24(-2.60%)
Jul 15, 2020 206.18 206.18 201.24 201.24 104 +7.29(+3.76%)
Jul 14, 2020 195.33 195.33 193.95 193.95 113 -4.08(-2.06%)
Jul 13, 2020 198.36 198.36 198.03 198.03 104 +1.79(+0.91%)
Jul 10, 2020 202.14 202.14 196.24 108 -5.90(-2.92%)
Jul 07, 2020 202.14 202.14 202.14 0 +1.14(+0.57%)
Jul 06, 2020 200.50 201.00 200.50 201.00 524 -4.50(-2.19%)
Jul 02, 2020 205.50 205.50 205.50 205.50 100 +8.00(+4.05%)
Jun 26, 2020 197.50 197.50 197.50 0 -1.50(-0.75%)
Jun 25, 2020 199.00 199.00 199.00 199.00 100 +2.49(+1.27%)
Jun 24, 2020 197.70 197.70 196.51 196.51 26 -4.12(-2.05%)
Jun 22, 2020 200.63 200.63 200.63 0 +2.74(+1.38%)
Jun 19, 2020 197.89 197.89 197.89 197.89 100 +1.33(+0.68%)
Jun 18, 2020 196.56 196.56 196.56 196.56 1 +1.74(+0.89%)
Jun 17, 2020 194.82 194.82 194.82 194.82 1 +3.44(+1.80%)
Jun 15, 2020 191.38 191.38 191.38 0 +0.93(+0.49%)
Jun 12, 2020 189.50 190.45 189.50 190.45 400 -2.55(-1.32%)
Jun 11, 2020 193.00 193.00 192.28 193.00 10 -4.50(-2.28%)
Jun 10, 2020 197.50 197.50 197.50 197.50 784 +7.10(+3.73%)
Jun 09, 2020 197.35 197.35 190.00 190.40 1,141 -7.10(-3.59%)
Jun 08, 2020 197.37 201.00 197.37 197.50 333 -5.50(-2.71%)
Jun 05, 2020 203.00 203.00 203.00 203.00 100 -2.34(-1.14%)
Jun 04, 2020 205.34 205.34 205.34 205.34 30 +6.59(+3.32%)
Jun 03, 2020 195.70 198.75 195.70 198.75 161 +4.73(+2.44%)
Jun 01, 2020 194.02 194.02 194.02 0 +11.35(+6.21%)
May 29, 2020 183.66 183.66 182.67 182.67 500 -8.58(-4.49%)
May 28, 2020 190.00 191.88 190.00 191.25 57 +0.63(+0.33%)
May 27, 2020 194.69 194.69 190.38 190.62 40 -13.38(-6.56%)
May 26, 2020 202.33 206.80 202.33 204.00 83 +14.42(+7.61%)
May 22, 2020 199.38 199.38 189.58 268 -9.80(-4.91%)
May 20, 2020 199.38 199.38 199.38 0 +2.88(+1.46%)
May 19, 2020 200.00 200.00 196.50 196.50 104 -5.50(-2.72%)
May 18, 2020 202.05 202.25 202.00 202.00 905 +8.55(+4.42%)
May 15, 2020 193.45 193.45 193.45 193.45 300 -2.01(-1.03%)
May 14, 2020 194.55 195.46 191.48 195.46 851 -2.04(-1.03%)
May 13, 2020 197.50 197.50 197.50 197.50 131 +1.40(+0.71%)
May 11, 2020 196.10 196.10 196.10 0 -1.04(-0.53%)
May 08, 2020 197.14 197.14 197.14 197.14 100 -2.86(-1.43%)
May 07, 2020 200.00 200.00 200.00 200.00 1 +5.05(+2.59%)
May 06, 2020 194.95 194.95 194.95 194.95 50 +0.20(+0.10%)
May 04, 2020 194.75 194.75 194.75 0 +3.25(+1.70%)
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.