CSL Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	230.00	238.20	230.00	235.65	235.65	2.81%	1,087
May 5, 2026	229.70	230.35	224.80	229.20	229.20	0.07%	829
May 4, 2026	231.75	231.75	228.00	229.05	229.05	1.80%	593
Apr 30, 2026	226.70	226.70	224.45	225.00	225.00	-0.77%	34
Apr 29, 2026	232.65	232.65	226.65	226.75	226.75	-0.90%	451
Apr 28, 2026	231.00	231.15	227.65	228.80	228.80	-1.49%	327
Apr 27, 2026	233.45	234.30	227.30	232.25	232.25	2.16%	1,454
Apr 24, 2026	230.30	236.25	227.00	227.35	227.35	-3.26%	314
Apr 23, 2026	236.45	238.00	233.35	235.00	235.00	0.13%	278
Apr 22, 2026	239.10	240.30	232.10	234.70	234.70	-2.02%	854
Apr 21, 2026	238.25	241.30	237.00	239.55	239.55	0.82%	622
Apr 20, 2026	242.20	242.25	234.85	237.60	237.60	-1.76%	907
Apr 17, 2026	240.50	252.00	240.10	241.85	241.85	2.11%	1,279
Apr 16, 2026	244.30	244.30	234.90	236.85	236.85	-1.68%	8,354
Apr 15, 2026	225.00	242.20	225.00	240.90	240.90	1.26%	613
Apr 13, 2026	236.00	238.50	235.70	237.90	237.90	-0.77%	1,000
Apr 10, 2026	241.90	241.90	237.90	239.75	239.75	-1.48%	362
Apr 9, 2026	250.40	251.00	240.85	243.35	243.35	-0.67%	1,677
Apr 8, 2026	247.05	250.70	245.00	245.00	245.00	2.57%	921
Apr 7, 2026	242.40	244.35	237.65	238.85	238.85	0.27%	2,092
Apr 6, 2026	245.30	245.30	238.05	238.20	238.20	-2.89%	465
Apr 2, 2026	248.90	248.90	232.90	245.30	245.30	0.43%	5,582
Apr 1, 2026	225.25	247.85	222.05	244.25	244.25	10.95%	15,643
Mar 30, 2026	216.90	222.35	216.00	220.15	220.15	-0.52%	7,063
Mar 27, 2026	232.20	232.20	216.30	221.30	221.30	-6.62%	9,074
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