CSL Limited (CMXHF)
OTCMKTS
· Delayed Price · Currency is USD
172.36
+12.41 (7.76%)
Feb 20, 2025, 3:00 PM EST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | - | - |
| Feb 20, 2025 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | 5.11% | 2 |
| Feb 19, 2025 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 2.07% | 85 |
| Feb 18, 2025 | 160.81 | 175.51 | 158.98 | 160.66 | 160.66 | 2.91% | 1,857 |
| Feb 14, 2025 | 155.15 | 162.41 | 155.15 | 156.11 | 156.11 | -4.90% | 946 |
| Feb 13, 2025 | 161.00 | 164.16 | 156.01 | 164.16 | 164.16 | 5.67% | 443 |
| Feb 12, 2025 | 156.47 | 156.47 | 155.35 | 155.35 | 155.35 | -3.51% | 389 |
| Feb 11, 2025 | 165.30 | 165.30 | 153.23 | 161.00 | 161.00 | -5.01% | 2,121 |
| Feb 10, 2025 | 164.97 | 169.50 | 164.97 | 169.50 | 169.50 | -5.06% | 877 |
| Feb 7, 2025 | 178.53 | 178.53 | 178.53 | 178.53 | 178.53 | 5.34% | 6 |
| Feb 6, 2025 | 179.67 | 179.72 | 169.49 | 169.49 | 169.49 | 0.73% | 8,138 |
| Feb 5, 2025 | 177.44 | 179.10 | 167.50 | 168.25 | 168.25 | 4.26% | 3,098 |
| Feb 4, 2025 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | - | 22 |
| Feb 3, 2025 | 176.76 | 176.76 | 161.33 | 161.37 | 161.37 | -7.35% | 242 |
| Jan 31, 2025 | 170.56 | 174.18 | 166.40 | 174.18 | 174.18 | -0.02% | 1,556 |
| Jan 30, 2025 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | 0.92% | 783 |
| Jan 29, 2025 | 172.63 | 172.63 | 172.63 | 172.63 | 172.63 | 1.10% | 35 |
| Jan 28, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - | - |
| Jan 27, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 3.58% | 286 |
| Jan 24, 2025 | 170.00 | 177.00 | 164.85 | 164.85 | 164.85 | -1.47% | 375 |
| Jan 23, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | - | - |
| Jan 22, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | -1.89% | 165 |
| Jan 21, 2025 | 176.19 | 177.70 | 170.54 | 170.54 | 170.54 | 4.53% | 48 |
| Jan 17, 2025 | 168.00 | 179.35 | 162.94 | 163.15 | 163.15 | -2.37% | 1,218 |
| Jan 16, 2025 | 175.63 | 176.80 | 167.11 | 167.11 | 167.11 | 0.07% | 2,639 |
| Jan 15, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.50% | 70 |
| Jan 14, 2025 | 172.60 | 172.60 | 165.70 | 169.54 | 169.54 | 3.19% | 416 |
| Jan 13, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -1.37% | 250 |
| Jan 10, 2025 | 166.44 | 172.13 | 166.40 | 166.59 | 166.59 | -5.77% | 2,123 |
| Jan 8, 2025 | 172.36 | 176.79 | 172.36 | 176.79 | 176.79 | 3.14% | 29 |
| Jan 7, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -4.03% | 40 |
| Jan 6, 2025 | 178.75 | 178.75 | 178.60 | 178.60 | 178.60 | 3.53% | 99 |
| Jan 3, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 3.70% | 201 |
| Jan 2, 2025 | 166.25 | 166.35 | 166.25 | 166.35 | 166.35 | -0.51% | 625 |
| Dec 31, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - | 48 |
| Dec 30, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - | 23 |
| Dec 27, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -3.63% | 71 |
| Dec 26, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 24, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 23, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 20, 2024 | 166.74 | 173.50 | 165.08 | 173.50 | 173.50 | 0.52% | 945 |
| Dec 19, 2024 | 167.49 | 172.60 | 167.49 | 172.60 | 172.60 | 0.84% | 179 |
| Dec 18, 2024 | 174.23 | 174.23 | 171.17 | 171.17 | 171.17 | 1.22% | 284 |
| Dec 17, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -2.54% | 74 |
| Dec 16, 2024 | 174.53 | 174.53 | 173.50 | 173.50 | 173.50 | -3.61% | 604 |
| Dec 13, 2024 | 169.04 | 180.00 | 169.00 | 180.00 | 180.00 | 4.82% | 2,083 |
| Dec 12, 2024 | 171.72 | 171.73 | 171.72 | 171.73 | 171.73 | -0.73% | 9 |
| Dec 11, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.97% | 280 |
| Dec 10, 2024 | 179.65 | 179.65 | 170.71 | 178.29 | 178.29 | 4.66% | 880 |
| Dec 9, 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - | - |
| Dec 6, 2024 | 173.00 | 173.00 | 170.35 | 170.35 | 170.35 | -5.37% | 149 |
| Dec 5, 2024 | 180.00 | 180.02 | 180.00 | 180.02 | 180.02 | 3.16% | 79 |
| Dec 4, 2024 | 180.50 | 180.50 | 174.50 | 174.50 | 174.50 | -2.10% | 960 |
| Dec 3, 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | 2.58% | 129 |
| Dec 2, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - | - |
| Nov 29, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - | 607 |
| Nov 27, 2024 | 181.78 | 181.78 | 173.55 | 173.75 | 173.75 | -2.11% | 490 |
| Nov 26, 2024 | 180.82 | 180.82 | 177.50 | 177.50 | 177.50 | 0.19% | 962 |
| Nov 25, 2024 | 183.55 | 183.55 | 177.17 | 177.17 | 177.17 | 3.28% | 430 |
| Nov 22, 2024 | 171.54 | 171.55 | 171.54 | 171.54 | 171.54 | -0.47% | 199 |
| 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 | - | - |