CSL Limited (CSLLY)
OTCMKTS
· Delayed Price · Currency is USD
77.90
-0.91 (-1.15%)
Mar 31, 2025, 11:15 AM EST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.71 | 80.21 | 78.75 | 78.95 | 78.95 | -0.53% | 101,058 |
| Mar 27, 2025 | 79.85 | 79.85 | 79.19 | 79.37 | 79.37 | 0.25% | 76,615 |
| Mar 26, 2025 | 80.10 | 80.16 | 78.89 | 79.17 | 79.17 | -2.81% | 48,223 |
| Mar 25, 2025 | 80.67 | 82.00 | 80.67 | 81.46 | 81.46 | 0.99% | 161,390 |
| Mar 24, 2025 | 80.07 | 80.85 | 79.88 | 80.66 | 80.66 | 1.48% | 168,977 |
| Mar 21, 2025 | 79.09 | 80.02 | 79.06 | 79.48 | 79.48 | -1.00% | 122,793 |
| Mar 20, 2025 | 79.76 | 80.67 | 79.76 | 80.28 | 80.28 | 0.44% | 26,516 |
| Mar 19, 2025 | 79.58 | 80.35 | 79.14 | 79.93 | 79.93 | 1.89% | 96,556 |
| Mar 18, 2025 | 78.73 | 79.33 | 78.35 | 78.45 | 78.45 | -1.65% | 81,978 |
| Mar 17, 2025 | 79.84 | 80.00 | 78.73 | 79.77 | 79.77 | 0.48% | 119,423 |
| Mar 14, 2025 | 78.99 | 79.56 | 78.78 | 79.39 | 79.39 | 1.59% | 79,327 |
| Mar 13, 2025 | 80.49 | 80.49 | 77.75 | 78.15 | 78.15 | -0.94% | 68,880 |
| Mar 12, 2025 | 80.85 | 80.85 | 78.49 | 78.89 | 78.89 | 0.66% | 57,003 |
| Mar 11, 2025 | 78.00 | 79.06 | 77.87 | 78.37 | 78.37 | -1.26% | 97,267 |
| Mar 10, 2025 | 79.95 | 80.96 | 79.37 | 79.37 | 78.72 | -4.17% | 68,073 |
| Mar 7, 2025 | 79.95 | 82.82 | 79.95 | 82.82 | 82.14 | 1.00% | 43,133 |
| Mar 6, 2025 | 84.25 | 84.25 | 79.95 | 82.00 | 81.33 | -2.16% | 53,895 |
| Mar 5, 2025 | 82.32 | 84.02 | 81.07 | 83.81 | 83.12 | 2.37% | 43,717 |
| Mar 4, 2025 | 81.95 | 82.59 | 80.83 | 81.87 | 81.20 | 1.36% | 82,847 |
| Mar 3, 2025 | 82.01 | 82.10 | 80.54 | 80.77 | 80.11 | -0.73% | 96,931 |
| Feb 28, 2025 | 80.67 | 82.87 | 80.62 | 81.36 | 80.69 | 0.87% | 91,570 |
| Feb 27, 2025 | 81.13 | 81.35 | 80.66 | 80.66 | 80.00 | -3.21% | 74,077 |
| Feb 26, 2025 | 80.74 | 84.21 | 80.74 | 83.34 | 82.65 | 0.60% | 63,523 |
| Feb 25, 2025 | 83.57 | 83.57 | 81.02 | 82.84 | 82.16 | 1.31% | 72,750 |
| Feb 24, 2025 | 82.56 | 82.65 | 81.52 | 81.77 | 81.10 | -0.09% | 139,971 |
| Feb 21, 2025 | 82.53 | 82.53 | 81.65 | 81.84 | 81.17 | -1.08% | 61,598 |
| Feb 20, 2025 | 82.56 | 82.91 | 82.39 | 82.73 | 82.05 | -0.74% | 64,300 |
| Feb 19, 2025 | 85.34 | 85.34 | 83.26 | 83.35 | 82.66 | 0.88% | 183,453 |
| Feb 18, 2025 | 83.53 | 83.57 | 82.23 | 82.62 | 81.94 | 2.29% | 249,612 |
| Feb 14, 2025 | 82.58 | 83.93 | 80.72 | 80.77 | 80.11 | 0.06% | 156,773 |
| Feb 13, 2025 | 80.00 | 80.72 | 79.76 | 80.72 | 80.06 | 0.06% | 98,360 |
| Feb 12, 2025 | 77.37 | 80.79 | 77.37 | 80.67 | 80.01 | -0.36% | 63,270 |
| Feb 11, 2025 | 80.22 | 81.02 | 80.22 | 80.96 | 80.29 | -4.29% | 68,426 |
| Feb 10, 2025 | 84.10 | 85.78 | 84.04 | 84.59 | 83.89 | 0.80% | 75,470 |
| Feb 7, 2025 | 83.44 | 85.78 | 83.44 | 83.92 | 83.23 | -1.82% | 67,967 |
| Feb 6, 2025 | 85.40 | 85.60 | 84.85 | 85.48 | 84.78 | 0.38% | 59,475 |
| Feb 5, 2025 | 85.54 | 85.54 | 84.14 | 85.16 | 84.46 | -0.41% | 41,693 |
| Feb 4, 2025 | 84.49 | 85.75 | 83.64 | 85.51 | 84.81 | -0.18% | 61,643 |
| Feb 3, 2025 | 85.96 | 85.96 | 84.86 | 85.66 | 84.96 | -0.63% | 86,086 |
| Jan 31, 2025 | 88.87 | 88.87 | 86.20 | 86.20 | 85.49 | -1.11% | 50,204 |
| Jan 30, 2025 | 89.69 | 89.69 | 87.05 | 87.17 | 86.45 | 1.09% | 63,438 |
| Jan 29, 2025 | 84.49 | 88.20 | 84.49 | 86.23 | 85.52 | 1.17% | 61,940 |
| Jan 28, 2025 | 85.16 | 85.26 | 84.92 | 85.23 | 84.53 | 0.08% | 144,418 |
| Jan 27, 2025 | 85.41 | 85.41 | 84.74 | 85.16 | 84.46 | -0.61% | 145,848 |
| Jan 24, 2025 | 88.22 | 88.22 | 85.49 | 85.68 | 84.98 | 0.87% | 63,709 |
| Jan 23, 2025 | 84.75 | 85.14 | 84.57 | 84.94 | 84.24 | 0.49% | 47,354 |
| Jan 22, 2025 | 84.68 | 87.57 | 84.47 | 84.53 | 83.83 | -1.93% | 58,069 |
| Jan 21, 2025 | 88.36 | 88.36 | 84.68 | 86.19 | 85.48 | 0.03% | 135,619 |
| Jan 17, 2025 | 85.96 | 86.48 | 85.63 | 86.16 | 85.45 | 0.38% | 75,267 |
| Jan 16, 2025 | 85.50 | 86.70 | 85.50 | 85.83 | 85.13 | -1.63% | 65,850 |