CSL Limited (CMXHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:53AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 182.99 | 182.99 | 180.05 | 180.05 | 180.05 | 182 |
| May 02, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| May 01, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 100 |
| Apr 30, 2024 | 179.88 | 179.88 | 176.75 | 176.75 | 176.75 | 300 |
| Apr 29, 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 100 |
| Apr 26, 2024 | 183.00 | 183.00 | 175.80 | 175.80 | 175.80 | 100 |
| Apr 25, 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| Apr 24, 2024 | 180.73 | 180.73 | 178.45 | 178.45 | 178.45 | 1,000 |
| Apr 23, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Apr 22, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
| Apr 19, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 600 |
| Apr 18, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 100 |
| Apr 17, 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | 100 |
| Apr 16, 2024 | 180.00 | 180.00 | 174.96 | 175.00 | 175.00 | 100 |
| Apr 15, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| Apr 12, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| Apr 11, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 100 |
| Apr 10, 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 100 |
| Apr 09, 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | 100 |
| Apr 08, 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 100 |
| Apr 05, 2024 | 184.27 | 184.27 | 180.25 | 180.25 | 180.25 | 100 |
| Apr 04, 2024 | 187.40 | 191.00 | 187.40 | 187.67 | 187.67 | 200 |
| Apr 03, 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 100 |
| Apr 02, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| Apr 01, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| Mar 28, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| Mar 27, 2024 | 189.70 | 189.70 | 184.35 | 184.35 | 184.35 | 400 |
| Mar 26, 2024 | 185.00 | 187.00 | 181.29 | 187.00 | 187.00 | 500 |
| Mar 25, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 300 |
| Mar 22, 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 200 |
| Mar 21, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 100 |
| Mar 20, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 400 |
| Mar 19, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 300 |
| Mar 18, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 100 |
| Mar 15, 2024 | 184.25 | 184.25 | 183.50 | 183.50 | 183.50 | 100 |
| Mar 14, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Mar 13, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 100 |
| Mar 12, 2024 | 186.53 | 186.53 | 183.50 | 183.50 | 183.50 | 200 |
| Mar 11, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 100 |
| Mar 11, 2024 | 1.19 Dividend | |||||
| Mar 08, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 100 |
| Mar 07, 2024 | 181.74 | 186.60 | 181.74 | 186.60 | 185.40 | 300 |
| Mar 06, 2024 | 184.25 | 184.25 | 179.80 | 180.25 | 179.09 | 100 |
| Mar 05, 2024 | 180.29 | 184.13 | 180.25 | 184.13 | 182.95 | 200 |
| Mar 04, 2024 | 182.13 | 182.13 | 177.51 | 177.51 | 176.37 | 100 |
| Mar 01, 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 184.29 | - |
| Feb 29, 2024 | 185.00 | 185.48 | 185.00 | 185.48 | 184.29 | 100 |
| Feb 28, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.84 | 100 |
| Feb 27, 2024 | 182.29 | 186.88 | 182.29 | 186.88 | 185.68 | 700 |
| Feb 26, 2024 | 181.90 | 188.25 | 181.90 | 184.25 | 183.06 | 1,100 |
| Feb 23, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 186.24 | 100 |
| Feb 22, 2024 | 188.95 | 188.95 | 185.20 | 185.20 | 184.01 | 200 |
| Feb 21, 2024 | 186.50 | 186.59 | 184.23 | 184.23 | 183.04 | 200 |
| Feb 20, 2024 | 181.17 | 181.17 | 178.75 | 178.75 | 177.60 | 100 |
| Feb 16, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 181.08 | 500 |
| Feb 15, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 186.34 | 500 |
| Feb 14, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.75 | 100 |
| Feb 13, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | - |
| Feb 12, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 200 |
| Feb 09, 2024 | 193.90 | 196.95 | 193.90 | 194.55 | 193.30 | 700 |
| Feb 08, 2024 | 193.50 | 193.50 | 193.04 | 193.30 | 192.06 | 1,100 |
| Feb 07, 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 194.03 | 100 |
| Feb 06, 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 195.61 | 3,200 |
| Feb 05, 2024 | 192.80 | 193.75 | 189.25 | 190.00 | 188.78 | 300 |
| Feb 02, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 190.32 | 100 |
| Feb 01, 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 190.31 | 100 |
| Jan 31, 2024 | 197.00 | 201.25 | 195.00 | 201.05 | 199.76 | 500 |
| Jan 30, 2024 | 193.13 | 194.13 | 191.29 | 194.13 | 192.88 | 200 |
| Jan 29, 2024 | 193.50 | 196.75 | 193.50 | 196.75 | 195.48 | 100 |
| Jan 26, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | - |
| Jan 25, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | 100 |
| Jan 24, 2024 | 199.50 | 199.50 | 187.55 | 187.55 | 186.34 | 1,000 |
| Jan 23, 2024 | 186.75 | 188.75 | 186.75 | 188.75 | 187.54 | 600 |
| Jan 22, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.10 | 100 |
| Jan 19, 2024 | 196.75 | 196.75 | 196.55 | 196.55 | 195.29 | 100 |
| Jan 18, 2024 | 180.25 | 185.50 | 180.25 | 185.50 | 184.31 | 200 |
| Jan 17, 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | - |
| Jan 16, 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | 800 |
| Jan 12, 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 189.52 | - |
| Jan 11, 2024 | 191.20 | 191.20 | 190.75 | 190.75 | 189.52 | 600 |
| Jan 10, 2024 | 190.75 | 191.00 | 190.75 | 191.00 | 189.77 | 100 |
| Jan 09, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.57 | 200 |
| Jan 08, 2024 | 185.50 | 191.98 | 185.50 | 191.98 | 190.75 | 2,700 |
| Jan 05, 2024 | 198.71 | 198.71 | 193.00 | 194.00 | 192.75 | 500 |
| Jan 04, 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 189.40 | 100 |
| Jan 03, 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 187.83 | - |
| Jan 02, 2024 | 189.30 | 189.30 | 189.05 | 189.05 | 187.83 | 200 |
| Dec 29, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 193.75 | - |
| Dec 28, 2023 | 189.80 | 195.25 | 189.80 | 195.00 | 193.75 | 2,800 |
| Dec 27, 2023 | 195.00 | 195.20 | 195.00 | 195.20 | 193.94 | 1,700 |
| Dec 26, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 190.76 | 100 |
| Dec 22, 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 186.29 | - |
| Dec 21, 2023 | 190.80 | 190.80 | 187.50 | 187.50 | 186.29 | 200 |
| Dec 20, 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 184.51 | - |
| Dec 19, 2023 | 189.35 | 189.35 | 185.50 | 185.70 | 184.51 | 500 |
| Dec 18, 2023 | 187.38 | 187.38 | 183.25 | 183.25 | 182.07 | 100 |
| Dec 15, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 184.80 | 100 |
| Dec 14, 2023 | 190.00 | 191.35 | 181.50 | 191.35 | 190.12 | 700 |
| Dec 13, 2023 | 178.00 | 180.00 | 178.00 | 180.00 | 178.84 | 300 |
| Dec 12, 2023 | 172.54 | 172.54 | 172.54 | 172.54 | 171.43 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.