CSL Limited (CMXHF)
OTCMKTS
· Delayed Price · Currency is USD
151.25
+3.76 (2.55%)
May 12, 2025, 11:43 AM EDT
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 152.90 | 154.33 | 152.90 | 154.33 | 154.33 | -3.25% | 1,106 |
| Mar 25, 2025 | 161.00 | 162.65 | 159.51 | 159.51 | 159.51 | 1.85% | 400 |
| Mar 24, 2025 | 153.63 | 156.62 | 152.09 | 156.62 | 156.62 | 0.56% | 620 |
| Mar 21, 2025 | 156.18 | 158.49 | 155.00 | 155.75 | 155.75 | 0.48% | 1,232 |
| Mar 20, 2025 | 166.43 | 166.43 | 155.00 | 155.00 | 155.00 | - | 4,192 |
| Mar 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 533 |
| Mar 18, 2025 | 156.02 | 156.02 | 155.00 | 155.00 | 155.00 | -0.50% | 58 |
| Mar 17, 2025 | 151.95 | 162.85 | 151.95 | 155.79 | 155.79 | -0.81% | 1,004 |
| Mar 14, 2025 | 165.16 | 165.16 | 157.05 | 157.05 | 157.05 | 0.79% | 2,283 |
| Mar 13, 2025 | 155.00 | 155.82 | 155.00 | 155.82 | 155.82 | 0.22% | 253 |
| Mar 12, 2025 | 158.00 | 158.00 | 155.20 | 155.48 | 155.48 | -0.30% | 1,127 |
| Mar 11, 2025 | 154.23 | 155.95 | 154.23 | 155.95 | 155.95 | -6.37% | 320 |
| Mar 10, 2025 | 159.91 | 166.73 | 157.75 | 166.56 | 166.56 | 1.90% | 195 |
| Mar 7, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 4.11% | 1,303 |
| Mar 6, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.76 | -8.78% | 300 |
| Mar 5, 2025 | 173.60 | 173.60 | 172.12 | 172.12 | 170.76 | 8.24% | 135 |
| Mar 4, 2025 | 162.74 | 162.74 | 159.01 | 159.01 | 157.76 | -6.29% | 2 |
| Mar 3, 2025 | 155.97 | 169.91 | 155.97 | 169.69 | 168.35 | 9.99% | 1,033 |