CSL Limited (CMXHF)
OTCMKTS · Delayed Price · Currency is USD
130.02
-4.98 (-3.69%)
Sep 14, 2025, 8:00 PM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 143.24 | 143.24 | 135.00 | 135.00 | 135.00 | 0.82% | 603 |
| Sep 11, 2025 | 134.73 | 134.73 | 133.90 | 133.90 | 133.90 | -0.27% | 375 |
| Sep 10, 2025 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - | - |
| Sep 9, 2025 | 138.29 | 138.29 | 134.27 | 134.27 | 132.67 | -2.70% | 350 |
| Sep 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | 0.73% | 2,124 |
| Sep 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.37 | - | 810 |
| Sep 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.37 | 1.58% | 100 |
| Sep 3, 2025 | 134.87 | 134.87 | 134.87 | 134.87 | 133.26 | 0.06% | 9,654 |
| Sep 2, 2025 | 130.75 | 134.80 | 128.10 | 134.80 | 133.19 | -7.38% | 750 |
| Aug 29, 2025 | 145.54 | 145.54 | 145.54 | 145.54 | 143.81 | 1.06% | 2 |
| Aug 28, 2025 | 145.57 | 145.57 | 137.00 | 144.01 | 142.29 | 3.69% | 3,005 |
| Aug 27, 2025 | 133.88 | 143.78 | 132.82 | 138.89 | 137.23 | 3.36% | 124 |
| Aug 26, 2025 | 133.19 | 134.38 | 133.19 | 134.38 | 132.78 | -7.70% | 22 |
| Aug 25, 2025 | 145.88 | 145.88 | 145.59 | 145.59 | 143.85 | -1.73% | 7 |
| Aug 22, 2025 | 139.00 | 148.15 | 132.81 | 148.15 | 146.38 | -1.77% | 193 |
| Aug 21, 2025 | 150.46 | 150.82 | 139.15 | 150.82 | 149.02 | 1.89% | 144 |
| Aug 20, 2025 | 148.02 | 148.02 | 148.02 | 148.02 | 146.25 | 5.75% | 16 |
| Aug 19, 2025 | 139.21 | 142.22 | 139.21 | 139.97 | 138.30 | -21.81% | 3,817 |
| Aug 18, 2025 | 177.99 | 179.00 | 177.99 | 179.00 | 176.87 | 6.33% | 19 |
| Aug 15, 2025 | 173.68 | 179.00 | 168.35 | 168.35 | 166.34 | -0.06% | 240 |
| Aug 14, 2025 | 170.00 | 174.50 | 168.45 | 168.45 | 166.44 | 2.46% | 1,390 |
| Aug 13, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 162.44 | - | - |
| Aug 12, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 162.44 | - | - |
| Aug 11, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 162.44 | 0.49% | 75 |
| Aug 8, 2025 | 176.92 | 178.60 | 163.59 | 163.59 | 161.64 | -8.61% | 28 |
| Aug 7, 2025 | 173.15 | 179.00 | 173.15 | 179.00 | 176.87 | 0.25% | 634 |
| Aug 6, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 176.43 | - | - |
| Aug 5, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 176.43 | - | - |
| Aug 4, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 176.43 | - | - |
| Aug 1, 2025 | 162.60 | 178.56 | 162.60 | 178.56 | 176.43 | 3.21% | 25 |
| Jul 31, 2025 | 169.64 | 173.00 | 169.64 | 173.00 | 170.94 | -0.57% | 47 |
| Jul 30, 2025 | 171.00 | 174.00 | 171.00 | 174.00 | 171.92 | 0.27% | 81 |
| Jul 29, 2025 | 168.17 | 173.54 | 168.17 | 173.54 | 171.47 | 0.31% | 260 |
| Jul 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 170.94 | -1.54% | 275 |
| Jul 25, 2025 | 171.64 | 184.09 | 171.64 | 175.70 | 173.61 | -1.19% | 148 |
| Jul 24, 2025 | 174.00 | 177.81 | 168.73 | 177.81 | 175.69 | 1.61% | 124 |
| Jul 23, 2025 | 168.35 | 175.00 | 168.35 | 175.00 | 172.91 | 0.84% | 561 |
| Jul 22, 2025 | 164.23 | 173.54 | 164.23 | 173.54 | 171.47 | 7.31% | 11 |
| Jul 21, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 159.79 | - | - |
| Jul 18, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 159.79 | - | 466 |
| Jul 17, 2025 | 161.72 | 161.72 | 161.72 | 161.72 | 159.79 | 3.66% | 50 |
| Jul 16, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.14 | -0.71% | 300 |
| Jul 15, 2025 | 173.01 | 173.01 | 157.10 | 157.11 | 155.24 | -1.81% | 22 |
| Jul 14, 2025 | 165.64 | 165.64 | 152.78 | 160.00 | 158.09 | 3.93% | 195 |
| Jul 11, 2025 | 164.80 | 164.80 | 153.96 | 153.96 | 152.12 | 1.17% | 146 |
| Jul 10, 2025 | 159.89 | 159.89 | 152.18 | 152.18 | 150.37 | -0.14% | 5,116 |
| Jul 9, 2025 | 166.15 | 166.15 | 152.39 | 152.39 | 150.57 | -5.05% | 1,030 |
| Jul 8, 2025 | 153.73 | 160.50 | 153.73 | 160.50 | 158.59 | 5.03% | 188 |
| Jul 7, 2025 | 168.15 | 168.15 | 152.82 | 152.82 | 151.00 | 0.06% | 111 |
| Jul 3, 2025 | 152.70 | 158.24 | 152.70 | 152.73 | 150.91 | 1.13% | 139 |