CSL Limited (CMXHF)
OTCMKTS
· Delayed Price · Currency is USD
150.00
-3.34 (-2.18%)
Apr 24, 2025, 2:52 PM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 153.50 | 155.00 | 150.00 | 153.34 | 153.34 | - | 908 |
| Apr 23, 2025 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - | - |
| Apr 22, 2025 | 149.67 | 153.34 | 149.67 | 153.34 | 153.34 | -0.33% | 908 |
| Apr 21, 2025 | 153.96 | 155.00 | 144.52 | 153.85 | 153.85 | 4.30% | 1,020 |
| Apr 17, 2025 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - | - |
| Apr 16, 2025 | 147.82 | 147.82 | 146.66 | 147.51 | 147.51 | 0.14% | 5,280 |
| Apr 15, 2025 | 155.00 | 155.00 | 147.30 | 147.30 | 147.30 | -1.12% | 1,100 |
| Apr 14, 2025 | 154.33 | 154.50 | 148.97 | 148.97 | 148.97 | 6.83% | 2,796 |
| Apr 11, 2025 | 139.85 | 150.82 | 137.40 | 139.45 | 139.45 | -4.85% | 2,630 |
| Apr 10, 2025 | 148.34 | 148.62 | 146.57 | 146.57 | 146.57 | -0.90% | 68 |
| Apr 9, 2025 | 141.28 | 147.90 | 141.28 | 147.90 | 147.90 | 1.06% | 3,997 |
| Apr 8, 2025 | 156.54 | 156.54 | 146.35 | 146.35 | 146.35 | 2.31% | 1,465 |
| Apr 7, 2025 | 146.20 | 151.87 | 143.04 | 143.04 | 143.04 | -4.55% | 300 |
| Apr 4, 2025 | 156.81 | 156.81 | 149.26 | 149.87 | 149.87 | -3.74% | 89 |
| Apr 3, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | -3.77% | 25 |
| Apr 2, 2025 | 158.11 | 161.78 | 158.11 | 161.78 | 161.78 | 6.58% | 403 |
| Apr 1, 2025 | 155.50 | 155.50 | 151.80 | 151.80 | 151.80 | -2.28% | 1,179 |
| Mar 31, 2025 | 162.34 | 162.34 | 155.00 | 155.35 | 155.35 | -1.68% | 446 |
| 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 |