CSL Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	244.15	246.25	238.95	241.45	241.45	0.98%	70
May 25, 2026	235.00	239.70	235.00	239.10	239.10	4.09%	27
May 22, 2026	227.50	233.35	223.00	229.70	229.70	1.82%	529
May 21, 2026	224.55	229.00	222.65	225.60	225.60	0.04%	364
May 20, 2026	223.95	228.15	222.00	225.50	225.50	0.22%	984
May 19, 2026	225.50	225.75	224.00	225.00	225.00	-0.22%	65
May 18, 2026	229.35	229.35	218.95	225.50	225.50	-2.51%	1,961
May 15, 2026	214.30	232.40	214.30	231.30	231.30	0.83%	554
May 14, 2026	226.85	238.35	226.20	229.40	229.40	0.66%	684
May 13, 2026	227.90	228.20	226.30	227.90	227.90	0.22%	33
May 12, 2026	230.40	232.15	227.00	227.40	227.40	-2.90%	535
May 11, 2026	232.90	234.85	228.35	234.20	234.20	-0.53%	160
May 8, 2026	237.50	237.50	235.45	235.45	235.45	-0.28%	840
May 7, 2026	235.20	237.05	234.05	236.10	236.10	0.19%	370
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