CSL Limited (CSLLY)
OTCMKTS
· Delayed Price · Currency is USD
79.13
+0.05 (0.07%)
Jun 6, 2025, 12:14 PM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 79.46 | 79.60 | 78.95 | 79.08 | 79.08 | -1.42% | 62,875 |
| Jun 4, 2025 | 79.75 | 80.41 | 79.75 | 80.21 | 80.21 | 0.59% | 35,175 |
| Jun 3, 2025 | 79.43 | 79.83 | 79.32 | 79.74 | 79.74 | -1.56% | 39,537 |
| Jun 2, 2025 | 80.95 | 81.04 | 80.28 | 81.00 | 81.00 | 1.55% | 49,913 |
| May 30, 2025 | 78.19 | 80.00 | 78.19 | 79.76 | 79.76 | -0.01% | 59,723 |
| May 29, 2025 | 79.73 | 80.51 | 79.44 | 79.77 | 79.77 | 0.25% | 43,068 |
| May 28, 2025 | 81.88 | 81.88 | 79.31 | 79.57 | 79.57 | -1.50% | 51,638 |
| May 27, 2025 | 78.01 | 80.96 | 78.01 | 80.78 | 80.78 | 1.29% | 112,548 |
| May 23, 2025 | 79.55 | 80.07 | 79.10 | 79.75 | 79.75 | 0.75% | 33,946 |
| May 22, 2025 | 77.96 | 79.56 | 77.96 | 79.16 | 79.16 | 1.36% | 67,973 |
| May 21, 2025 | 79.97 | 79.97 | 77.92 | 78.10 | 78.10 | -0.29% | 28,569 |
| May 20, 2025 | 78.52 | 79.79 | 78.21 | 78.33 | 78.33 | -0.18% | 94,415 |
| May 19, 2025 | 75.32 | 78.69 | 75.32 | 78.47 | 78.47 | 1.11% | 98,914 |
| May 16, 2025 | 79.01 | 79.01 | 76.86 | 77.61 | 77.61 | 1.25% | 120,844 |
| May 15, 2025 | 77.81 | 77.81 | 76.14 | 76.65 | 76.65 | - | 105,157 |
| May 14, 2025 | 74.99 | 77.52 | 74.99 | 76.65 | 76.65 | 0.58% | 62,896 |
| May 13, 2025 | 75.43 | 77.75 | 74.11 | 76.21 | 76.21 | 0.49% | 357,371 |
| May 12, 2025 | 75.58 | 75.84 | 75.44 | 75.84 | 75.84 | -1.12% | 146,160 |
| May 9, 2025 | 76.25 | 77.11 | 76.25 | 76.70 | 76.70 | -0.09% | 62,214 |
| May 8, 2025 | 79.94 | 79.94 | 76.57 | 76.77 | 76.77 | -1.60% | 74,405 |
| May 7, 2025 | 75.89 | 78.73 | 75.89 | 78.02 | 78.02 | -3.61% | 52,997 |
| May 6, 2025 | 78.16 | 82.71 | 78.16 | 80.94 | 80.94 | -2.95% | 48,298 |
| May 5, 2025 | 85.91 | 85.91 | 83.21 | 83.40 | 83.40 | 0.48% | 49,683 |
| May 2, 2025 | 82.80 | 83.36 | 82.36 | 83.00 | 83.00 | 3.11% | 45,791 |
| May 1, 2025 | 80.94 | 82.71 | 80.14 | 80.50 | 80.50 | 0.17% | 102,181 |
| Apr 30, 2025 | 79.21 | 80.56 | 79.08 | 80.36 | 80.36 | 2.57% | 54,853 |
| Apr 29, 2025 | 77.50 | 78.74 | 77.50 | 78.35 | 78.35 | -1.01% | 29,770 |
| Apr 28, 2025 | 78.20 | 79.15 | 78.20 | 79.15 | 79.15 | 1.21% | 74,279 |
| Apr 25, 2025 | 77.79 | 78.33 | 77.62 | 78.20 | 78.20 | 0.64% | 45,639 |
| Apr 24, 2025 | 76.69 | 77.93 | 76.69 | 77.70 | 77.70 | 1.33% | 96,758 |
| Apr 23, 2025 | 77.88 | 78.39 | 75.84 | 76.68 | 76.68 | 0.34% | 76,306 |
| Apr 22, 2025 | 73.61 | 76.98 | 73.61 | 76.42 | 76.42 | 0.88% | 106,155 |
| Apr 21, 2025 | 76.00 | 76.64 | 75.13 | 75.75 | 75.75 | -1.29% | 154,870 |
| Apr 17, 2025 | 74.73 | 77.00 | 74.73 | 76.74 | 76.74 | -0.42% | 59,864 |
| Apr 16, 2025 | 76.63 | 78.08 | 76.63 | 77.06 | 77.06 | -1.13% | 63,946 |
| Apr 15, 2025 | 75.05 | 78.63 | 75.05 | 77.94 | 77.94 | 1.78% | 111,278 |
| Apr 14, 2025 | 72.53 | 76.77 | 72.53 | 76.58 | 76.58 | 2.65% | 216,400 |
| Apr 11, 2025 | 74.73 | 74.73 | 72.00 | 74.60 | 74.60 | 0.96% | 168,994 |
| Apr 10, 2025 | 71.54 | 74.38 | 71.54 | 73.89 | 73.89 | -4.65% | 220,283 |
| Apr 9, 2025 | 73.00 | 77.98 | 70.22 | 77.49 | 77.49 | 6.37% | 246,599 |
| Apr 8, 2025 | 75.79 | 76.02 | 71.75 | 72.85 | 72.85 | -0.68% | 167,550 |
| Apr 7, 2025 | 77.40 | 77.40 | 71.95 | 73.35 | 73.35 | -1.46% | 210,356 |
| Apr 4, 2025 | 77.10 | 77.10 | 73.43 | 74.44 | 74.44 | -7.01% | 99,319 |
| Apr 3, 2025 | 80.00 | 81.75 | 80.00 | 80.05 | 80.05 | -1.09% | 99,902 |
| Apr 2, 2025 | 82.00 | 82.00 | 77.79 | 80.93 | 80.93 | 1.85% | 48,533 |
| Apr 1, 2025 | 77.60 | 80.17 | 77.60 | 79.46 | 79.46 | 0.49% | 118,231 |
| Mar 31, 2025 | 75.70 | 79.07 | 75.70 | 79.07 | 79.07 | 0.15% | 116,648 |
| 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 |