CSL Limited (CMXHF)
OTCMKTS
· Delayed Price · Currency is USD
158.40
-6.54 (-3.97%)
Jun 5, 2025, 3:55 PM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -4.36% | 54 |
| Jun 5, 2025 | 164.98 | 164.98 | 158.40 | 158.40 | 158.40 | -3.97% | 5,151 |
| Jun 4, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | - | - |
| Jun 3, 2025 | 166.30 | 166.30 | 164.94 | 164.94 | 164.94 | 1.70% | 39 |
| Jun 2, 2025 | 166.98 | 168.69 | 162.19 | 162.19 | 162.19 | 6.59% | 424 |
| May 30, 2025 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | -8.23% | 70 |
| May 29, 2025 | 165.68 | 165.81 | 165.68 | 165.81 | 165.81 | 6.47% | 178 |
| May 28, 2025 | 152.47 | 158.59 | 152.47 | 155.73 | 155.73 | 0.65% | 1,177 |
| May 27, 2025 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | -5.95% | 1 |
| May 23, 2025 | 164.51 | 164.51 | 164.51 | 164.51 | 164.51 | 9.27% | 1 |
| May 22, 2025 | 150.15 | 165.03 | 150.15 | 150.56 | 150.56 | -0.27% | 100 |
| May 21, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - | 346 |
| May 20, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | -7.39% | 186 |
| May 19, 2025 | 162.37 | 163.01 | 162.37 | 163.01 | 163.01 | 1.13% | 1,577 |
| May 16, 2025 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 10.03% | 23 |
| May 15, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | - |
| May 14, 2025 | 162.76 | 162.76 | 146.50 | 146.50 | 146.50 | -3.14% | 963 |
| May 13, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - | - |
| May 12, 2025 | 149.09 | 157.58 | 149.09 | 151.25 | 151.25 | 2.55% | 985 |
| May 9, 2025 | 153.16 | 158.61 | 147.49 | 147.49 | 147.49 | -2.78% | 397 |
| May 8, 2025 | 157.12 | 157.12 | 151.70 | 151.70 | 151.70 | 1.87% | 379 |
| May 7, 2025 | 150.60 | 153.84 | 148.91 | 148.91 | 148.91 | -5.88% | 445 |
| May 6, 2025 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - | 1 |
| May 5, 2025 | 165.00 | 169.37 | 158.20 | 158.22 | 158.22 | 0.88% | 145 |
| May 2, 2025 | 158.83 | 158.83 | 156.84 | 156.84 | 156.84 | -6.11% | 349 |
| May 1, 2025 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | 9.48% | 6,144 |
| Apr 30, 2025 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | -2.63% | 412 |
| Apr 29, 2025 | 151.09 | 156.70 | 151.09 | 156.70 | 156.70 | -0.39% | 421 |
| Apr 28, 2025 | 150.19 | 159.00 | 150.19 | 157.31 | 157.31 | 6.17% | 22,522 |
| Apr 25, 2025 | 148.82 | 158.80 | 148.16 | 148.16 | 148.16 | -1.23% | 2,221 |
| Apr 24, 2025 | 153.50 | 155.00 | 150.00 | 150.00 | 150.00 | -2.18% | 1,341 |
| 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 |