tiprankstipranks
Trending News
More News >
CSL Limited (CMXHF)
:CMXHF
US Market

CSL (CMXHF) Historical Prices

Compare
65 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
154.72
154.72
154.72
154.72
154.72
-5.95%
1
<0.01
May 23, 2025
164.51
164.51
164.51
164.51
164.51
+9.27%
1
<0.01
May 22, 2025
150.15
165.03
150.15
150.56
150.56
-4.56%
100
0.08
May 21, 2025
157.75
164.45
151.05
157.75
157.75
+4.50%
0
0.00
May 20, 2025
150.96
150.96
150.96
150.96
150.96
-7.39%
186
0.14
May 19, 2025
162.37
163.01
162.37
163.01
163.01
+1.13%
1,577
1.18
May 16, 2025
161.19
161.19
161.19
161.19
161.19
+4.88%
23
0.02
May 15, 2025
153.69
161.00
146.37
153.69
153.68
+4.90%
0
0.00
May 14, 2025
162.76
162.76
146.50
146.50
146.50
-3.16%
963
0.72
May 13, 2025
151.28
155.00
147.55
151.28
151.28
+0.02%
0
0.00
May 12, 2025
149.09
157.58
149.09
151.25
151.25
+2.55%
985
0.72
May 09, 2025
153.16
158.61
147.49
147.49
147.49
-2.78%
397
0.29
May 08, 2025
157.12
157.12
151.70
151.70
151.70
+1.87%
379
0.25
May 07, 2025
150.60
153.84
148.91
148.91
148.91
-6.46%
445
0.29
May 06, 2025
159.20
164.10
154.29
159.20
159.20
+0.62%
0
0.00
May 05, 2025
165.00
169.37
158.20
158.22
158.22
+0.88%
145
0.09
May 02, 2025
158.83
158.83
156.84
156.84
156.84
-6.11%
349
0.22
May 01, 2025
167.04
167.04
167.04
167.04
167.04
+9.48%
6,144
4.18
Apr 30, 2025
152.58
152.58
152.58
152.58
152.58
-2.63%
412
0.28
Apr 29, 2025
151.09
156.70
151.09
156.70
156.70
-0.39%
421
0.29
Apr 28, 2025
150.19
159.00
150.19
157.31
157.31
+6.17%
22,522
20.38
Apr 25, 2025
148.82
158.80
148.16
148.16
148.16
-1.23%
2,221
2.06
Apr 24, 2025
153.50
155.00
150.00
150.00
150.00
-1.09%
1,341
1.27
Apr 23, 2025
151.65
155.00
148.30
151.65
151.65
-1.10%
0
0.00
Apr 22, 2025
149.67
153.34
149.67
153.34
153.34
-0.33%
908
0.87
Apr 21, 2025
153.96
155.00
144.52
153.85
153.85
+2.53%
1,020
0.97
Apr 17, 2025
150.05
155.00
145.10
150.05
150.05
+1.72%
0
0.00
Apr 16, 2025
147.82
147.82
146.66
147.51
147.51
+0.14%
5,280
5.25
Apr 15, 2025
155.00
155.00
147.30
147.30
147.30
-1.12%
1,100
1.11
Apr 14, 2025
154.33
154.50
148.97
148.97
148.97
+6.83%
2,796
2.93
Apr 11, 2025
139.85
150.82
137.40
139.45
139.45
-4.85%
2,630
2.78
Apr 10, 2025
148.34
148.62
146.57
146.57
146.56
-0.90%
68
0.07
Apr 09, 2025
141.28
147.90
141.28
147.90
147.90
+1.06%
3,997
4.53
Apr 08, 2025
156.54
156.54
146.35
146.35
146.35
+2.31%
1,465
1.70
Apr 07, 2025
146.20
151.87
143.04
143.04
143.04
-4.55%
300
0.35
Apr 04, 2025
156.81
156.81
149.26
149.87
149.86
-3.74%
89
0.10
Apr 03, 2025
155.68
155.68
155.68
155.68
155.68
-3.77%
25
0.03
Apr 02, 2025
158.11
161.78
158.11
161.78
161.78
+6.58%
403
0.47
Apr 01, 2025
155.50
155.50
151.80
151.80
151.80
-2.28%
1,179
1.40
Mar 31, 2025
162.34
162.34
155.00
155.35
155.35
-1.68%
446
0.53
Mar 28, 2025
160.20
160.20
158.00
158.00
158.00
-4.42%
1,076
1.31
Mar 27, 2025
165.31
165.31
165.31
165.31
165.30
+7.11%
633
0.78
Mar 26, 2025
152.90
154.33
152.90
154.33
154.33
-3.25%
1,106
1.37
Mar 25, 2025
161.00
162.65
159.51
159.51
159.51
+1.85%
400
0.50
Mar 24, 2025
153.63
156.62
152.09
156.62
156.62
+0.56%
620
0.78
Mar 21, 2025
156.18
158.49
155.00
155.75
155.75
+0.48%
1,232
1.58
Mar 20, 2025
166.43
166.43
155.00
155.00
155.00
0.00%
4,192
5.79
Mar 19, 2025
155.00
155.00
155.00
155.00
155.00
0.00%
533
0.71
Mar 18, 2025
156.02
156.02
155.00
155.00
155.00
-0.50%
58
0.08
Mar 17, 2025
151.95
162.85
151.95
155.79
155.78
-0.81%
1,004
1.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis