CSL Limited (CMXHF)
OTCMKTS · Delayed Price · Currency is USD
121.49
+6.98 (6.10%)
Oct 31, 2025, 4:00 PM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 113.70 | 121.49 | 110.68 | 121.49 | 121.49 | 6.10% | 10,934 |
| Oct 30, 2025 | 113.65 | 114.51 | 113.65 | 114.51 | 114.51 | 5.79% | 4 |
| Oct 29, 2025 | 108.11 | 118.18 | 107.24 | 108.24 | 108.24 | -3.38% | 2,789 |
| Oct 28, 2025 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | -18.83% | 7,297 |
| Oct 27, 2025 | 145.15 | 145.15 | 138.01 | 138.01 | 138.01 | -3.21% | 202 |
| Oct 24, 2025 | 133.00 | 142.59 | 133.00 | 142.59 | 142.59 | 0.72% | 24,001 |
| Oct 23, 2025 | 142.00 | 142.36 | 141.57 | 141.57 | 141.57 | 2.59% | 359 |
| Oct 22, 2025 | 138.00 | 148.36 | 138.00 | 138.00 | 138.00 | -6.55% | 114 |
| Oct 21, 2025 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | - | - |
| Oct 20, 2025 | 134.48 | 147.67 | 134.48 | 147.67 | 147.67 | 9.38% | 134 |
| Oct 17, 2025 | 135.00 | 135.01 | 134.99 | 135.00 | 135.00 | -1.82% | 625 |
| Oct 16, 2025 | 142.12 | 145.72 | 135.41 | 137.50 | 137.50 | 1.74% | 7,025 |
| Oct 15, 2025 | 146.42 | 146.42 | 134.20 | 135.14 | 135.14 | 2.65% | 485 |
| Oct 14, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -6.88% | 19 |
| Oct 13, 2025 | 141.27 | 141.38 | 130.65 | 141.38 | 141.38 | 8.60% | 1,480 |
| Oct 10, 2025 | 131.81 | 140.94 | 130.18 | 130.18 | 130.18 | 0.14% | 5,799 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.52% | 9,200 |
| Oct 8, 2025 | 136.07 | 136.07 | 130.67 | 130.67 | 130.67 | 0.95% | 402 |
| Oct 7, 2025 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - | 2 |
| Oct 6, 2025 | 133.27 | 136.50 | 129.44 | 129.44 | 129.44 | -2.26% | 240 |
| Oct 3, 2025 | 132.41 | 143.12 | 132.41 | 132.43 | 132.43 | 1.52% | 178 |
| Oct 2, 2025 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | -1.25% | 32 |
| Oct 1, 2025 | 132.34 | 132.34 | 132.09 | 132.09 | 132.09 | 0.39% | 225 |
| Sep 30, 2025 | 133.00 | 134.74 | 130.67 | 131.57 | 131.57 | -3.50% | 590 |
| Sep 29, 2025 | 130.47 | 136.34 | 128.55 | 136.34 | 136.34 | 3.66% | 1,034 |
| Sep 26, 2025 | 127.80 | 131.52 | 127.80 | 131.52 | 131.52 | - | 103 |
| Sep 25, 2025 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 2.84% | 236 |
| Sep 24, 2025 | 127.93 | 134.92 | 127.89 | 127.89 | 127.89 | 1.99% | 113 |
| Sep 23, 2025 | 126.90 | 126.90 | 125.40 | 125.40 | 125.40 | -8.21% | 875 |
| Sep 22, 2025 | 124.73 | 136.62 | 124.73 | 136.62 | 136.62 | 9.25% | 42 |
| Sep 19, 2025 | 126.31 | 126.31 | 125.05 | 125.05 | 125.05 | -2.63% | 294 |
| Sep 18, 2025 | 137.14 | 137.14 | 128.43 | 128.43 | 128.43 | -7.62% | 374 |
| Sep 17, 2025 | 129.27 | 139.03 | 128.05 | 139.03 | 139.03 | 3.57% | 559 |
| Sep 16, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | 3.24% | 200 |
| Sep 15, 2025 | 135.49 | 135.49 | 130.02 | 130.02 | 130.02 | -3.69% | 963 |
| 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 |