CSL Limited (CMXHF)
OTCMKTS
· Delayed Price · Currency is USD
168.54
-9.35 (-5.26%)
Nov 19, 2024, 3:00 PM EST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 1.11% | 495 |
| Nov 20, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 1.13% | 576 |
| Nov 19, 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | -5.26% | 485 |
| Nov 18, 2024 | 177.89 | 177.89 | 177.89 | 177.89 | 177.89 | - | - |
| Nov 15, 2024 | 175.00 | 177.89 | 175.00 | 177.89 | 177.89 | 1.36% | 744 |
| Nov 14, 2024 | 177.05 | 177.05 | 175.50 | 175.50 | 175.50 | -2.52% | 770 |
| Nov 13, 2024 | 182.53 | 183.80 | 180.00 | 180.04 | 180.04 | -4.00% | 1,218 |
| Nov 12, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 2.76% | 20 |
| Nov 11, 2024 | 185.00 | 185.00 | 182.51 | 182.51 | 182.51 | -1.13% | 351 |
| Nov 8, 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - | - |
| Nov 7, 2024 | 181.47 | 184.60 | 181.47 | 184.60 | 184.60 | 0.85% | 215 |
| Nov 6, 2024 | 183.09 | 183.80 | 183.05 | 183.05 | 183.05 | 2.09% | 251 |
| Nov 5, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - | 50 |
| Nov 4, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - | 294 |
| Nov 1, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.62% | 13 |
| Oct 31, 2024 | 179.48 | 179.48 | 178.20 | 178.20 | 178.20 | -6.09% | 1,000 |
| Oct 30, 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -2.29% | 50 |
| Oct 29, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 2.08% | 3 |
| Oct 28, 2024 | 192.46 | 192.46 | 190.25 | 190.25 | 190.25 | -0.68% | 460 |
| Oct 25, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - | - |
| Oct 24, 2024 | 194.18 | 197.85 | 191.55 | 191.55 | 191.55 | -2.22% | 829 |
| Oct 23, 2024 | 191.59 | 195.90 | 191.59 | 195.90 | 195.90 | 1.24% | 250 |
| Oct 22, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -3.73% | 4,115 |
| Oct 21, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | 100 |
| Oct 18, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 4.16% | 338 |
| Oct 17, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - | - |
| Oct 16, 2024 | 198.85 | 198.85 | 193.45 | 193.45 | 193.45 | 0.57% | 1,795 |
| Oct 15, 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | - | - |
| Oct 14, 2024 | 198.21 | 199.68 | 192.35 | 192.35 | 192.35 | -2.19% | 425 |
| Oct 11, 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 196.66 | - | - |
| Oct 10, 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 196.66 | - | - |
| Oct 9, 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 196.66 | - | - |
| Oct 8, 2024 | 196.51 | 196.66 | 196.51 | 196.66 | 196.66 | -0.18% | 431 |
| Oct 7, 2024 | 185.94 | 197.02 | 185.94 | 197.02 | 197.02 | 0.87% | 2,788 |
| Oct 4, 2024 | 197.75 | 197.75 | 195.32 | 195.32 | 195.32 | -1.79% | 7 |
| Oct 3, 2024 | 195.95 | 205.45 | 191.55 | 198.88 | 198.88 | -1.91% | 41 |
| Oct 2, 2024 | 192.00 | 202.75 | 192.00 | 202.75 | 202.75 | 5.00% | 172 |
| Oct 1, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 0.81% | 3 |
| Sep 30, 2024 | 192.05 | 203.39 | 191.55 | 191.55 | 191.55 | - | 1,719 |
| Sep 27, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - | - |
| Sep 26, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - | - |
| Sep 25, 2024 | 192.98 | 192.98 | 191.55 | 191.55 | 191.55 | -0.03% | 222 |
| Sep 24, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -2.34% | 250 |
| Sep 23, 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | 0.71% | 260 |
| Sep 20, 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.32% | 400 |
| Sep 19, 2024 | 202.58 | 202.58 | 194.17 | 194.17 | 194.17 | 1.35% | 625 |
| Sep 18, 2024 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | - | - |
| Sep 17, 2024 | 191.55 | 191.59 | 191.55 | 191.59 | 191.59 | -1.34% | 548 |
| Sep 16, 2024 | 193.29 | 194.20 | 193.29 | 194.20 | 194.20 | -2.85% | 131 |
| Sep 13, 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - | - |
| Sep 12, 2024 | 192.84 | 199.90 | 192.80 | 199.90 | 199.90 | 4.34% | 784 |
| Sep 11, 2024 | 193.07 | 194.58 | 191.59 | 191.59 | 191.59 | -6.78% | 800 |
| Sep 10, 2024 | 209.95 | 209.95 | 196.01 | 205.54 | 205.54 | 7.30% | 79 |
| Sep 9, 2024 | 200.13 | 200.13 | 191.55 | 191.55 | 191.55 | -0.75% | 271 |
| Sep 6, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.53 | -0.62% | 487 |
| Sep 5, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 191.28 | -4.77% | 75 |
| Sep 4, 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 200.86 | - | - |
| Sep 3, 2024 | 201.49 | 203.93 | 199.09 | 203.93 | 200.86 | 3.49% | 620 |
| Aug 30, 2024 | 197.85 | 197.98 | 197.05 | 197.05 | 194.09 | -0.40% | 944 |
| Aug 29, 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 194.87 | - | - |
| Aug 28, 2024 | 204.22 | 204.22 | 197.84 | 197.84 | 194.87 | -3.49% | 2,225 |
| Aug 27, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.92 | - | - |
| Aug 26, 2024 | 199.59 | 205.00 | 199.59 | 205.00 | 201.92 | -0.49% | 156 |
| Aug 23, 2024 | 206.00 | 210.25 | 199.11 | 206.00 | 202.91 | 4.30% | 1,079 |
| Aug 22, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 194.53 | - | - |
| Aug 21, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 194.53 | - | - |
| Aug 20, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 194.53 | -3.13% | 33 |
| Aug 19, 2024 | 196.00 | 203.89 | 196.00 | 203.89 | 200.83 | 5.62% | 1,066 |
| Aug 16, 2024 | 193.00 | 193.04 | 193.00 | 193.04 | 190.14 | -0.49% | 100 |
| Aug 15, 2024 | 193.04 | 194.00 | 193.04 | 194.00 | 191.09 | 0.50% | 275 |
| Aug 14, 2024 | 193.00 | 193.04 | 193.00 | 193.04 | 190.14 | -2.04% | 1,300 |
| Aug 13, 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 194.09 | - | - |
| Aug 12, 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 194.09 | -2.18% | 92 |
| Aug 9, 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 198.41 | 2.05% | 40 |
| Aug 8, 2024 | 197.44 | 197.44 | 197.40 | 197.40 | 194.44 | 1.18% | 127 |
| Aug 7, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.17 | - | 6 |
| Aug 6, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.17 | 0.05% | 1 |
| Aug 5, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.07 | -0.26% | 10 |
| Aug 2, 2024 | 195.54 | 195.54 | 195.50 | 195.50 | 192.56 | - | 35 |
| Aug 1, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 192.56 | - | - |
| Jul 31, 2024 | 194.64 | 195.50 | 194.64 | 195.50 | 192.56 | -0.98% | 300 |
| Jul 30, 2024 | 197.40 | 197.88 | 197.40 | 197.44 | 194.48 | 0.18% | 775 |
| Jul 29, 2024 | 210.49 | 210.49 | 197.09 | 197.09 | 194.13 | -2.91% | 442 |
| Jul 26, 2024 | 199.30 | 203.00 | 199.30 | 203.00 | 199.95 | 5.32% | 1,153 |
| Jul 25, 2024 | 193.60 | 193.60 | 192.75 | 192.75 | 189.86 | -2.65% | 358 |
| Jul 24, 2024 | 201.88 | 201.88 | 198.00 | 198.00 | 195.03 | -2.16% | 140 |
| Jul 23, 2024 | 206.00 | 206.25 | 196.86 | 202.38 | 199.34 | 1.70% | 1,222 |
| Jul 22, 2024 | 199.04 | 199.04 | 199.00 | 199.00 | 196.01 | 0.71% | 4,900 |
| Jul 19, 2024 | 197.55 | 197.59 | 197.55 | 197.59 | 194.62 | -0.51% | 150 |
| Jul 18, 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 195.62 | -2.19% | 2 |
| Jul 17, 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 199.99 | - | - |
| Jul 16, 2024 | 203.04 | 203.04 | 203.00 | 203.04 | 199.99 | -1.20% | 560 |
| Jul 15, 2024 | 204.04 | 205.50 | 204.04 | 205.50 | 202.41 | 0.62% | 525 |
| Jul 12, 2024 | 204.23 | 204.23 | 204.23 | 204.23 | 201.16 | - | - |
| Jul 11, 2024 | 198.06 | 204.23 | 197.09 | 204.23 | 201.16 | 4.18% | 1,216 |
| Jul 10, 2024 | 206.65 | 206.65 | 196.04 | 196.04 | 193.10 | -0.74% | 223 |
| Jul 9, 2024 | 194.34 | 200.50 | 194.34 | 197.50 | 194.53 | 1.39% | 450 |
| Jul 8, 2024 | 192.50 | 199.38 | 192.50 | 194.79 | 191.87 | -2.61% | 813 |
| Jul 5, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.00 | 4.71% | 666 |
| Jul 3, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 188.13 | - | - |