CSL Limited (CMXHF)
OTCMKTS
· Delayed Price · Currency is USD
155.00
-3.00 (-1.90%)
Mar 31, 2025, 10:25 AM EST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 160.20 | 160.20 | 158.00 | 158.00 | 158.00 | -4.42% | 1,076 |
| Mar 27, 2025 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | 7.11% | 633 |
| Mar 26, 2025 | 152.90 | 154.33 | 152.90 | 154.33 | 154.33 | -3.25% | 1,106 |
| Mar 25, 2025 | 161.00 | 162.65 | 159.51 | 159.51 | 159.51 | 1.85% | 400 |
| Mar 24, 2025 | 153.63 | 156.62 | 152.09 | 156.62 | 156.62 | 0.56% | 620 |
| Mar 21, 2025 | 156.18 | 158.49 | 155.00 | 155.75 | 155.75 | 0.48% | 1,232 |
| Mar 20, 2025 | 166.43 | 166.43 | 155.00 | 155.00 | 155.00 | - | 4,192 |
| Mar 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 533 |
| Mar 18, 2025 | 156.02 | 156.02 | 155.00 | 155.00 | 155.00 | -0.50% | 58 |
| Mar 17, 2025 | 151.95 | 162.85 | 151.95 | 155.79 | 155.79 | -0.81% | 1,004 |
| Mar 14, 2025 | 165.16 | 165.16 | 157.05 | 157.05 | 157.05 | 0.79% | 2,283 |
| Mar 13, 2025 | 155.00 | 155.82 | 155.00 | 155.82 | 155.82 | 0.22% | 253 |
| Mar 12, 2025 | 158.00 | 158.00 | 155.20 | 155.48 | 155.48 | -0.30% | 1,127 |
| Mar 11, 2025 | 154.23 | 155.95 | 154.23 | 155.95 | 155.95 | -6.37% | 320 |
| Mar 10, 2025 | 159.91 | 166.73 | 157.75 | 166.56 | 166.56 | 1.90% | 195 |
| Mar 7, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 4.11% | 1,303 |
| Mar 6, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.76 | -8.78% | 300 |
| Mar 5, 2025 | 173.60 | 173.60 | 172.12 | 172.12 | 170.76 | 8.24% | 135 |
| Mar 4, 2025 | 162.74 | 162.74 | 159.01 | 159.01 | 157.76 | -6.29% | 2 |
| Mar 3, 2025 | 155.97 | 169.91 | 155.97 | 169.69 | 168.35 | 9.99% | 1,033 |
| Feb 28, 2025 | 169.83 | 169.83 | 154.28 | 154.28 | 153.06 | -2.38% | 3,526 |
| Feb 27, 2025 | 156.58 | 158.04 | 155.00 | 158.04 | 156.80 | -1.22% | 1,136 |
| Feb 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.74 | - | - |
| Feb 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.74 | 0.76% | 400 |
| Feb 24, 2025 | 166.03 | 166.03 | 158.80 | 158.80 | 157.55 | -7.87% | 635 |
| Feb 21, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 171.00 | - | - |
| Feb 20, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 171.00 | 5.11% | 2 |
| Feb 19, 2025 | 163.98 | 163.98 | 163.98 | 163.98 | 162.69 | 2.07% | 85 |
| Feb 18, 2025 | 160.81 | 175.51 | 158.98 | 160.66 | 159.39 | 2.91% | 1,857 |
| Feb 14, 2025 | 155.15 | 162.41 | 155.15 | 156.11 | 154.88 | -4.90% | 946 |
| Feb 13, 2025 | 161.00 | 164.16 | 156.01 | 164.16 | 162.87 | 5.67% | 443 |
| Feb 12, 2025 | 156.47 | 156.47 | 155.35 | 155.35 | 154.12 | -3.51% | 389 |
| Feb 11, 2025 | 165.30 | 165.30 | 153.23 | 161.00 | 159.73 | -5.01% | 2,121 |
| Feb 10, 2025 | 164.97 | 169.50 | 164.97 | 169.50 | 168.16 | -5.06% | 877 |
| Feb 7, 2025 | 178.53 | 178.53 | 178.53 | 178.53 | 177.12 | 5.34% | 6 |
| Feb 6, 2025 | 179.67 | 179.72 | 169.49 | 169.49 | 168.15 | 0.73% | 8,138 |
| Feb 5, 2025 | 177.44 | 179.10 | 167.50 | 168.25 | 166.92 | 4.26% | 3,098 |
| Feb 4, 2025 | 161.37 | 161.37 | 161.37 | 161.37 | 160.10 | - | 22 |
| Feb 3, 2025 | 176.76 | 176.76 | 161.33 | 161.37 | 160.10 | -7.35% | 242 |
| Jan 31, 2025 | 170.56 | 174.18 | 166.40 | 174.18 | 172.81 | -0.02% | 1,556 |
| Jan 30, 2025 | 174.22 | 174.22 | 174.22 | 174.22 | 172.85 | 0.92% | 783 |
| Jan 29, 2025 | 172.63 | 172.63 | 172.63 | 172.63 | 171.26 | 1.10% | 35 |
| Jan 28, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 169.40 | - | - |
| Jan 27, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 169.40 | 3.58% | 286 |
| Jan 24, 2025 | 170.00 | 177.00 | 164.85 | 164.85 | 163.55 | -1.47% | 375 |
| Jan 23, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 165.99 | - | - |
| Jan 22, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 165.99 | -1.89% | 165 |
| Jan 21, 2025 | 176.19 | 177.70 | 170.54 | 170.54 | 169.19 | 4.53% | 48 |
| Jan 17, 2025 | 168.00 | 179.35 | 162.94 | 163.15 | 161.86 | -2.37% | 1,218 |
| Jan 16, 2025 | 175.63 | 176.80 | 167.11 | 167.11 | 165.79 | 0.07% | 2,639 |