CSL Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	228.50	244.50	228.50	237.00	237.00	3.00%	3,925
Mar 24, 2026	243.00	243.00	226.95	230.10	230.10	-5.23%	4,418
Mar 23, 2026	240.65	244.35	240.55	242.80	242.80	-3.19%	3,100
Mar 20, 2026	250.00	251.25	244.45	250.80	250.80	3.44%	293
Mar 19, 2026	244.95	244.95	239.30	242.45	242.45	-2.20%	1,131
Mar 18, 2026	249.15	250.40	246.50	247.90	247.90	0.22%	542
Mar 17, 2026	240.30	248.30	240.30	247.35	247.35	2.23%	3,027
Mar 16, 2026	239.80	244.80	239.80	241.95	241.95	0.25%	294
Mar 13, 2026	244.45	247.15	237.35	241.35	241.35	-1.97%	2,654
Mar 12, 2026	253.00	254.00	245.00	246.20	246.20	-3.60%	292
Mar 11, 2026	247.45	265.85	241.30	255.40	255.40	3.59%	50,659
Mar 10, 2026	250.00	250.00	243.00	246.55	246.55	-0.06%	535
Mar 9, 2026	240.05	246.70	240.00	246.70	246.70	0.35%	673
Mar 6, 2026	275.00	275.00	244.00	245.85	245.85	-4.17%	3,836
Mar 5, 2026	255.40	256.55	248.30	256.55	256.55	2.44%	514
Mar 4, 2026	254.15	254.60	250.45	250.45	250.45	-1.46%	129
Mar 2, 2026	226.70	259.30	226.70	254.15	254.15	-5.84%	294
Feb 27, 2026	266.05	269.90	265.45	269.90	269.90	-0.18%	241
Feb 26, 2026	262.85	271.20	259.20	270.40	270.40	1.65%	211
Feb 25, 2026	260.40	266.00	260.40	266.00	266.00	0.13%	7
Feb 24, 2026	261.10	265.65	259.75	265.65	265.65	2.47%	228
Feb 23, 2026	266.65	266.65	259.25	259.25	259.25	-1.76%	149
Feb 20, 2026	259.55	263.90	259.55	263.90	263.90	1.50%	635
Feb 19, 2026	259.45	267.55	251.95	260.00	260.00	0.85%	1,358
Feb 18, 2026	243.30	264.10	243.30	257.80	257.80	-1.98%	28
Feb 17, 2026	250.85	265.85	250.85	263.00	263.00	5.73%	1,223
Feb 16, 2026	257.90	258.80	248.55	248.75	248.75	-3.70%	1,587
Feb 13, 2026	257.10	262.90	256.50	258.30	258.30	-1.11%	50
Feb 12, 2026	264.10	264.10	260.10	261.20	261.20	-0.31%	33
Feb 11, 2026	235.10	270.80	235.10	262.00	262.00	8.71%	2,399
Feb 10, 2026	256.00	260.80	238.60	241.00	241.00	-5.51%	8,736
Feb 9, 2026	260.00	265.60	255.00	255.05	255.05	-0.14%	2,543
Feb 6, 2026	259.45	261.00	254.95	255.40	255.40	-2.50%	284
Feb 5, 2026	272.85	272.85	257.25	261.95	261.95	-3.50%	1,383
Feb 4, 2026	270.70	272.10	263.85	271.45	271.45	0.43%	1,217
Feb 3, 2026	276.60	276.85	262.40	270.30	270.30	2.10%	766
Feb 2, 2026	265.30	265.30	255.05	264.75	264.75	1.73%	710
Feb 1, 2026	275.90	275.90	260.00	260.25	260.25	-5.67%	450
Jan 30, 2026	270.25	281.25	265.05	275.90	275.90	2.09%	321
Jan 29, 2026	308.85	308.85	263.50	270.25	270.25	-1.66%	3,932
Jan 28, 2026	283.80	283.80	273.05	274.80	274.80	-0.40%	2,504
Jan 27, 2026	283.55	284.90	272.00	275.90	275.90	-2.23%	724
Jan 23, 2026	288.70	288.70	281.95	282.20	282.20	-1.33%	18
Jan 22, 2026	270.95	295.40	266.15	286.00	286.00	7.02%	769
Jan 21, 2026	268.25	270.95	259.95	267.25	267.25	0.11%	352
Jan 20, 2026	281.40	285.00	264.25	266.95	266.95	-5.24%	1,168
Jan 19, 2026	277.55	284.80	277.45	281.70	281.70	0.77%	17
Jan 16, 2026	291.30	292.85	274.00	279.55	279.55	-2.83%	3,628
Jan 14, 2026	286.00	289.35	280.95	287.70	287.70	-0.23%	1,753
Jan 13, 2026	291.00	292.05	285.90	288.35	288.35	-	360