CSL Limited (CMXHF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 500 |
| 05 Sept 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 100 |
| 04 Sept 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 203.93 | - |
| 03 Sept 2024 | 201.49 | 203.93 | 199.09 | 203.93 | 203.93 | 600 |
| 30 Aug 2024 | 197.85 | 197.98 | 197.05 | 197.05 | 197.05 | 900 |
| 29 Aug 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 197.84 | - |
| 28 Aug 2024 | 204.22 | 204.22 | 197.84 | 197.84 | 197.84 | 2,200 |
| 27 Aug 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 26 Aug 2024 | 199.59 | 205.00 | 199.59 | 205.00 | 205.00 | 200 |
| 23 Aug 2024 | 206.00 | 210.25 | 199.11 | 206.00 | 206.00 | 1,100 |
| 22 Aug 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| 21 Aug 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| 20 Aug 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 100 |
| 19 Aug 2024 | 196.00 | 203.89 | 196.00 | 203.89 | 203.89 | 1,100 |
| 16 Aug 2024 | 193.00 | 193.04 | 193.00 | 193.04 | 193.04 | 100 |
| 15 Aug 2024 | 193.04 | 194.00 | 193.04 | 194.00 | 194.00 | 300 |
| 14 Aug 2024 | 193.00 | 193.04 | 193.00 | 193.04 | 193.04 | 1,300 |
| 13 Aug 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
| 12 Aug 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | 100 |
| 09 Aug 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | 100 |
| 08 Aug 2024 | 197.44 | 197.44 | 197.40 | 197.40 | 197.40 | 100 |
| 07 Aug 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| 06 Aug 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 100 |
| 05 Aug 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| 02 Aug 2024 | 195.54 | 195.54 | 195.50 | 195.50 | 195.50 | 100 |
| 01 Aug 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 31 July 2024 | 194.64 | 195.50 | 194.64 | 195.50 | 195.50 | 300 |
| 30 July 2024 | 197.40 | 197.88 | 197.40 | 197.44 | 197.44 | 800 |
| 29 July 2024 | 210.49 | 210.49 | 197.09 | 197.09 | 197.09 | 400 |
| 26 July 2024 | 199.30 | 203.00 | 199.30 | 203.00 | 203.00 | 1,200 |
| 25 July 2024 | 193.60 | 193.60 | 192.75 | 192.75 | 192.75 | 400 |
| 24 July 2024 | 201.88 | 201.88 | 198.00 | 198.00 | 198.00 | 100 |
| 23 July 2024 | 206.00 | 206.25 | 196.86 | 202.38 | 202.38 | 1,200 |
| 22 July 2024 | 199.04 | 199.04 | 199.00 | 199.00 | 199.00 | 4,900 |
| 19 July 2024 | 197.55 | 197.59 | 197.55 | 197.59 | 197.59 | 200 |
| 18 July 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 100 |
| 17 July 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | - |
| 16 July 2024 | 203.04 | 203.04 | 203.00 | 203.04 | 203.04 | 600 |
| 15 July 2024 | 204.04 | 205.50 | 204.04 | 205.50 | 205.50 | 500 |
| 12 July 2024 | 204.23 | 204.23 | 204.23 | 204.23 | 204.23 | - |
| 11 July 2024 | 198.06 | 204.23 | 197.09 | 204.23 | 204.23 | 1,200 |
| 10 July 2024 | 206.65 | 206.65 | 196.04 | 196.04 | 196.04 | 200 |
| 09 July 2024 | 194.34 | 200.50 | 194.34 | 197.50 | 197.50 | 500 |
| 08 July 2024 | 192.50 | 199.38 | 192.50 | 194.79 | 194.79 | 800 |
| 05 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 700 |
| 03 July 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 02 July 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 100 |
| 01 July 2024 | 193.80 | 193.80 | 191.00 | 192.00 | 192.00 | 700 |
| 28 June 2024 | 189.80 | 189.84 | 189.80 | 189.80 | 189.80 | 1,000 |
| 27 June 2024 | 189.80 | 189.84 | 189.80 | 189.84 | 189.84 | 1,800 |
| 26 June 2024 | 191.79 | 191.79 | 191.79 | 191.79 | 191.79 | 10,000 |
| 25 June 2024 | 191.79 | 191.79 | 191.79 | 191.79 | 191.79 | 100 |
| 24 June 2024 | 191.75 | 194.63 | 190.75 | 191.00 | 191.00 | 4,300 |
| 21 June 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 100 |
| 20 June 2024 | 189.25 | 190.59 | 188.80 | 190.25 | 190.25 | 1,200 |
| 18 June 2024 | 188.75 | 192.04 | 188.75 | 192.04 | 192.04 | 700 |
| 17 June 2024 | 187.29 | 187.54 | 187.25 | 187.50 | 187.50 | 900 |
| 14 June 2024 | 184.21 | 188.50 | 184.21 | 188.50 | 188.50 | 200 |
| 13 June 2024 | 188.75 | 192.00 | 188.75 | 192.00 | 192.00 | 500 |
| 12 June 2024 | 184.37 | 186.50 | 184.37 | 186.50 | 186.50 | 900 |
| 11 June 2024 | 182.39 | 185.29 | 182.39 | 185.29 | 185.29 | 600 |
| 10 June 2024 | 189.00 | 189.00 | 186.50 | 187.54 | 187.54 | 800 |
| 07 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 500 |
| 06 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 100 |
| 05 June 2024 | 187.25 | 188.25 | 184.50 | 184.50 | 184.50 | 2,400 |
| 04 June 2024 | 181.27 | 187.25 | 181.27 | 187.25 | 187.25 | 3,000 |
| 03 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 31 May 2024 | 185.00 | 189.00 | 180.05 | 189.00 | 189.00 | 500 |
| 30 May 2024 | 178.09 | 184.70 | 178.09 | 184.70 | 184.70 | 8,400 |
| 29 May 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | 100 |
| 28 May 2024 | 183.45 | 183.53 | 183.45 | 183.49 | 183.49 | 5,500 |
| 24 May 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | 1,200 |
| 23 May 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | - |
| 22 May 2024 | 184.91 | 184.91 | 181.79 | 182.54 | 182.54 | 300 |
| 21 May 2024 | 182.05 | 182.05 | 181.79 | 181.79 | 181.79 | 900 |
| 20 May 2024 | 179.59 | 185.63 | 179.59 | 185.63 | 185.63 | 200 |
| 17 May 2024 | 181.03 | 184.79 | 181.03 | 184.79 | 184.79 | 800 |
| 16 May 2024 | 185.10 | 190.00 | 185.10 | 190.00 | 190.00 | 900 |
| 15 May 2024 | 184.79 | 185.04 | 184.79 | 185.04 | 185.04 | 1,000 |
| 14 May 2024 | 180.50 | 181.00 | 180.00 | 181.00 | 181.00 | 500 |
| 13 May 2024 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | 700 |
| 10 May 2024 | 181.00 | 184.38 | 180.25 | 180.25 | 180.25 | 11,200 |
| 09 May 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | - |
| 08 May 2024 | 180.79 | 181.75 | 180.79 | 181.75 | 181.75 | 400 |
| 07 May 2024 | 181.66 | 181.66 | 181.40 | 181.40 | 181.40 | 100 |
| 06 May 2024 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | 100 |
| 03 May 2024 | 183.00 | 183.00 | 180.05 | 180.05 | 180.05 | 200 |
| 02 May 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| 01 May 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 100 |
| 30 Apr 2024 | 179.88 | 179.88 | 176.75 | 176.75 | 176.75 | 300 |
| 29 Apr 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 100 |
| 26 Apr 2024 | 183.00 | 183.00 | 175.80 | 175.80 | 175.80 | 100 |
| 25 Apr 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| 24 Apr 2024 | 180.73 | 180.73 | 178.45 | 178.45 | 178.45 | 1,000 |
| 23 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 22 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
| 19 Apr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 600 |
| 18 Apr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 100 |
| 17 Apr 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | 100 |
| 16 Apr 2024 | 180.00 | 180.00 | 174.96 | 175.00 | 175.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.