CSL Limited (CSLLY)
OTCMKTS
· Delayed Price · Currency is USD
88.70
+0.91 (1.04%)
Dec 24, 2024, 11:23 AM EST
CSL Limited Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 86.02 | 90.03 | 86.02 | 88.75 | 88.75 | 1.09% | 90,508 |
Dec 23, 2024 | 88.48 | 88.86 | 85.94 | 87.79 | 87.79 | 1.44% | 138,159 |
Dec 20, 2024 | 83.31 | 87.34 | 83.31 | 86.54 | 86.54 | 0.08% | 75,792 |
Dec 19, 2024 | 86.26 | 88.15 | 86.26 | 86.47 | 86.47 | -0.73% | 72,067 |
Dec 18, 2024 | 86.71 | 89.02 | 86.62 | 87.11 | 87.11 | -1.48% | 75,178 |
Dec 17, 2024 | 90.40 | 90.40 | 88.31 | 88.42 | 88.42 | 0.84% | 104,856 |
Dec 16, 2024 | 86.71 | 88.01 | 86.71 | 87.68 | 87.68 | -0.03% | 90,436 |
Dec 13, 2024 | 87.31 | 90.02 | 87.31 | 87.71 | 87.71 | -0.62% | 77,023 |
Dec 12, 2024 | 89.50 | 89.50 | 88.22 | 88.26 | 88.26 | -1.32% | 50,273 |
Dec 11, 2024 | 88.35 | 89.93 | 87.56 | 89.44 | 89.44 | -0.53% | 25,730 |
Dec 10, 2024 | 89.94 | 90.01 | 89.80 | 89.92 | 89.92 | -0.81% | 51,228 |
Dec 9, 2024 | 91.01 | 91.34 | 90.52 | 90.65 | 90.65 | 1.16% | 56,621 |
Dec 6, 2024 | 89.94 | 89.94 | 89.03 | 89.61 | 89.61 | -0.95% | 58,927 |
Dec 5, 2024 | 90.63 | 90.90 | 90.19 | 90.47 | 90.47 | -0.57% | 52,201 |
Dec 4, 2024 | 90.68 | 91.14 | 90.68 | 90.99 | 90.99 | -0.60% | 25,686 |
Dec 3, 2024 | 91.00 | 92.04 | 91.00 | 91.54 | 91.54 | 0.59% | 80,480 |
Dec 2, 2024 | 93.75 | 93.75 | 88.71 | 91.00 | 91.00 | -0.96% | 59,805 |
Nov 29, 2024 | 85.70 | 92.16 | 85.70 | 91.88 | 91.88 | 0.76% | 22,112 |
Nov 27, 2024 | 92.00 | 92.00 | 86.53 | 91.19 | 91.19 | 0.99% | 34,216 |
Nov 26, 2024 | 91.00 | 94.98 | 90.27 | 90.30 | 90.30 | -1.49% | 44,560 |
Nov 25, 2024 | 91.50 | 92.03 | 86.13 | 91.67 | 91.67 | 1.86% | 61,338 |
Nov 22, 2024 | 86.27 | 90.05 | 86.27 | 90.00 | 90.00 | 0.78% | 443,769 |
Nov 21, 2024 | 88.95 | 89.49 | 88.71 | 89.30 | 89.30 | 0.64% | 256,264 |
Nov 20, 2024 | 87.00 | 88.82 | 87.00 | 88.73 | 88.73 | 0.58% | 205,251 |
Nov 19, 2024 | 90.26 | 90.26 | 87.55 | 88.22 | 88.22 | -0.08% | 175,784 |
Nov 18, 2024 | 90.43 | 90.43 | 86.69 | 88.29 | 88.29 | 0.03% | 198,339 |
Nov 15, 2024 | 89.07 | 89.29 | 88.24 | 88.26 | 88.26 | -3.76% | 130,367 |
Nov 14, 2024 | 92.37 | 92.60 | 91.68 | 91.71 | 91.71 | -1.29% | 36,895 |
Nov 13, 2024 | 91.90 | 93.01 | 91.90 | 92.91 | 92.91 | 0.01% | 43,074 |
Nov 12, 2024 | 93.50 | 93.75 | 92.88 | 92.90 | 92.90 | -1.69% | 37,808 |
Nov 11, 2024 | 94.63 | 94.72 | 94.20 | 94.50 | 94.50 | 1.07% | 38,664 |
Nov 8, 2024 | 94.42 | 94.42 | 93.05 | 93.50 | 93.50 | -1.52% | 34,779 |
Nov 7, 2024 | 94.78 | 95.10 | 94.56 | 94.94 | 94.94 | 1.09% | 30,594 |
Nov 6, 2024 | 91.90 | 96.01 | 91.90 | 93.92 | 93.92 | -0.79% | 24,637 |
Nov 5, 2024 | 96.79 | 96.79 | 93.68 | 94.67 | 94.67 | 0.95% | 44,460 |
Nov 4, 2024 | 94.29 | 94.73 | 93.65 | 93.78 | 93.78 | 0.93% | 52,509 |
Nov 1, 2024 | 93.40 | 93.54 | 92.87 | 92.92 | 92.92 | -0.90% | 31,871 |
Oct 31, 2024 | 93.70 | 93.92 | 93.42 | 93.76 | 93.76 | -1.25% | 47,373 |
Oct 30, 2024 | 97.09 | 97.09 | 94.85 | 94.95 | 94.95 | -0.93% | 56,358 |
Oct 29, 2024 | 90.18 | 96.00 | 90.18 | 95.85 | 95.85 | -0.59% | 36,395 |
Oct 28, 2024 | 98.00 | 98.75 | 96.37 | 96.41 | 96.41 | -0.97% | 22,911 |
Oct 25, 2024 | 97.66 | 99.55 | 97.06 | 97.35 | 97.35 | -0.59% | 17,843 |
Oct 24, 2024 | 100.56 | 100.56 | 97.36 | 97.93 | 97.93 | 0.88% | 26,084 |
Oct 23, 2024 | 98.22 | 98.83 | 96.69 | 97.08 | 97.08 | -2.16% | 22,912 |
Oct 22, 2024 | 99.33 | 100.75 | 98.54 | 99.22 | 99.22 | -1.64% | 13,123 |
Oct 21, 2024 | 101.00 | 101.44 | 100.36 | 100.87 | 100.87 | -0.25% | 18,974 |
Oct 18, 2024 | 100.87 | 101.14 | 100.80 | 101.12 | 101.12 | 0.42% | 17,685 |
Oct 17, 2024 | 100.87 | 101.04 | 100.51 | 100.70 | 100.70 | 0.50% | 21,770 |
Oct 16, 2024 | 98.27 | 100.48 | 98.27 | 100.20 | 100.20 | -0.35% | 20,077 |
Oct 15, 2024 | 100.80 | 100.96 | 99.37 | 100.55 | 100.55 | -0.12% | 20,749 |
Oct 14, 2024 | 100.93 | 101.03 | 100.65 | 100.67 | 100.67 | 0.48% | 22,794 |
Oct 11, 2024 | 96.94 | 100.37 | 96.94 | 100.19 | 100.19 | 1.03% | 18,473 |
Oct 10, 2024 | 98.47 | 99.17 | 98.41 | 99.17 | 99.17 | -0.15% | 16,061 |
Oct 9, 2024 | 101.08 | 101.08 | 99.32 | 99.32 | 99.32 | 0.54% | 14,166 |
Oct 8, 2024 | 99.50 | 99.50 | 98.12 | 98.79 | 98.79 | 1.24% | 20,792 |
Oct 7, 2024 | 97.98 | 98.06 | 97.10 | 97.58 | 97.58 | -1.27% | 23,399 |
Oct 4, 2024 | 99.00 | 99.00 | 98.28 | 98.84 | 98.84 | -0.10% | 25,274 |
Oct 3, 2024 | 99.67 | 100.88 | 98.42 | 98.94 | 98.94 | -0.22% | 18,002 |
Oct 2, 2024 | 98.84 | 99.23 | 98.71 | 99.16 | 99.16 | -0.38% | 21,133 |
Oct 1, 2024 | 99.32 | 99.71 | 98.81 | 99.54 | 99.54 | 0.76% | 18,032 |
Sep 30, 2024 | 97.24 | 99.08 | 97.24 | 98.79 | 98.79 | -0.28% | 18,043 |
Sep 27, 2024 | 98.99 | 99.28 | 98.69 | 99.07 | 99.07 | -1.54% | 16,508 |
Sep 26, 2024 | 101.08 | 101.08 | 100.48 | 100.62 | 100.62 | 2.17% | 11,148 |
Sep 25, 2024 | 98.93 | 98.93 | 98.16 | 98.48 | 98.48 | -0.96% | 13,552 |
Sep 24, 2024 | 99.63 | 100.97 | 99.02 | 99.43 | 99.43 | -0.20% | 16,275 |
Sep 23, 2024 | 99.11 | 99.88 | 99.07 | 99.63 | 99.63 | 0.05% | 13,317 |
Sep 20, 2024 | 100.25 | 100.69 | 99.32 | 99.58 | 99.58 | -1.17% | 10,687 |
Sep 19, 2024 | 100.61 | 101.08 | 100.61 | 100.76 | 100.76 | 0.74% | 12,068 |
Sep 18, 2024 | 101.08 | 101.08 | 97.72 | 100.02 | 100.02 | -0.58% | 27,604 |
Sep 17, 2024 | 101.08 | 101.08 | 99.84 | 100.61 | 100.61 | 0.01% | 9,484 |
Sep 16, 2024 | 100.50 | 100.91 | 100.27 | 100.60 | 100.60 | -0.30% | 12,642 |
Sep 13, 2024 | 101.18 | 101.73 | 100.62 | 100.90 | 100.90 | -1.00% | 14,445 |
Sep 12, 2024 | 105.66 | 105.66 | 99.50 | 101.92 | 101.92 | 1.05% | 35,541 |
Sep 11, 2024 | 100.53 | 101.39 | 99.91 | 100.86 | 100.86 | 0.30% | 31,332 |
Sep 10, 2024 | 101.50 | 101.50 | 95.05 | 100.56 | 100.56 | -0.59% | 32,804 |
Sep 9, 2024 | 100.50 | 101.35 | 96.95 | 101.16 | 100.43 | 0.85% | 19,683 |
Sep 6, 2024 | 102.60 | 105.41 | 100.30 | 100.30 | 99.58 | -2.65% | 15,310 |
Sep 5, 2024 | 104.71 | 104.71 | 102.13 | 103.03 | 102.29 | 0.58% | 41,556 |
Sep 4, 2024 | 106.33 | 107.05 | 102.21 | 102.44 | 101.71 | -1.55% | 10,830 |
Sep 3, 2024 | 108.50 | 108.50 | 101.86 | 104.05 | 103.31 | -0.22% | 18,799 |
Aug 30, 2024 | 106.11 | 106.86 | 103.50 | 104.28 | 103.53 | -0.96% | 19,235 |
Aug 29, 2024 | 105.07 | 106.96 | 104.87 | 105.29 | 104.54 | 0.77% | 31,539 |
Aug 28, 2024 | 109.00 | 109.00 | 103.66 | 104.49 | 103.74 | -0.04% | 21,777 |
Aug 27, 2024 | 109.00 | 109.00 | 102.94 | 104.53 | 103.78 | -0.53% | 11,900 |
Aug 26, 2024 | 106.74 | 108.46 | 104.76 | 105.09 | 104.34 | -0.51% | 13,762 |
Aug 23, 2024 | 105.74 | 105.87 | 104.34 | 105.63 | 104.87 | 2.20% | 30,272 |
Aug 22, 2024 | 103.37 | 103.86 | 103.10 | 103.36 | 102.62 | -0.83% | 20,138 |
Aug 21, 2024 | 105.33 | 106.99 | 104.02 | 104.23 | 103.48 | 0.55% | 12,266 |
Aug 20, 2024 | 103.79 | 107.65 | 103.57 | 103.67 | 102.92 | -0.71% | 10,175 |
Aug 19, 2024 | 102.84 | 106.34 | 102.84 | 104.41 | 103.66 | 2.52% | 12,455 |
Aug 16, 2024 | 101.23 | 101.84 | 101.04 | 101.84 | 101.11 | 1.66% | 18,397 |
Aug 15, 2024 | 100.25 | 100.64 | 100.09 | 100.18 | 99.46 | 0.30% | 12,617 |
Aug 14, 2024 | 101.10 | 101.10 | 99.64 | 99.88 | 99.17 | 1.27% | 14,046 |
Aug 13, 2024 | 95.95 | 98.69 | 95.95 | 98.63 | 97.92 | -3.25% | 19,963 |
Aug 12, 2024 | 101.89 | 105.40 | 101.56 | 101.94 | 101.21 | 0.09% | 15,190 |
Aug 9, 2024 | 96.33 | 106.08 | 96.33 | 101.85 | 101.12 | 0.38% | 30,450 |
Aug 8, 2024 | 105.71 | 105.71 | 98.36 | 101.46 | 100.73 | 2.48% | 19,493 |
Aug 7, 2024 | 100.25 | 101.53 | 98.79 | 99.00 | 98.29 | -0.30% | 33,823 |
Aug 6, 2024 | 98.57 | 99.35 | 98.19 | 99.30 | 98.59 | 2.70% | 25,865 |
Aug 5, 2024 | 96.70 | 97.53 | 96.44 | 96.69 | 96.00 | -1.08% | 23,911 |