Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Csl Ltd ADR (OP: CSLLY )

93.03 +0.29 (+0.32%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 36.01 36.46 36.01 36.38 103,728 +0.93(+2.62%)
Feb 26, 2015 35.93 35.30 35.45 52,187 -0.48(-1.34%)
Feb 25, 2015 35.96 35.83 35.93 44,242 +0.07(+0.20%)
Feb 24, 2015 35.42 35.86 35.40 35.86 252,679 +0.51(+1.44%)
Feb 23, 2015 35.14 35.35 35.11 35.35 27,111 -0.03(-0.08%)
Feb 20, 2015 35.20 35.38 35.00 35.38 407,814 +0.70(+2.00%)
Feb 19, 2015 34.57 34.75 34.48 34.69 47,364 -0.04(-0.13%)
Feb 18, 2015 34.54 34.73 34.39 34.73 30,276 +0.76(+2.24%)
Feb 17, 2015 33.71 34.02 33.71 33.97 13,606 +0.15(+0.44%)
Feb 13, 2015 33.82 33.82 33.82 0 +0.48(+1.44%)
Feb 12, 2015 32.95 33.34 32.94 33.34 94,554 +1.19(+3.69%)
Feb 11, 2015 32.30 32.30 31.75 32.16 449,885 -3.05(-8.65%)
Feb 10, 2015 35.07 35.20 34.95 35.20 32,354 -0.01(-0.03%)
Feb 09, 2015 35.12 35.32 35.03 35.21 18,033 +0.79(+2.30%)
Feb 06, 2015 34.42 34.78 34.38 34.42 28,847 -0.37(-1.06%)
Feb 05, 2015 34.52 34.90 34.52 34.79 58,079 +0.53(+1.55%)
Feb 04, 2015 34.19 34.39 34.10 34.26 34,589 -0.41(-1.18%)
Feb 03, 2015 33.66 34.70 33.66 34.67 22,008 +0.14(+0.41%)
Feb 02, 2015 34.20 34.53 34.20 34.53 15,056 +0.70(+2.07%)
Jan 30, 2015 34.21 34.21 33.83 33.83 21,438 -0.38(-1.11%)
Jan 29, 2015 34.05 34.21 33.81 34.21 14,536 +0.11(+0.32%)
Jan 28, 2015 34.55 34.61 33.88 34.10 18,748 +0.09(+0.26%)
Jan 27, 2015 34.21 34.21 33.96 34.01 22,489 +0.23(+0.70%)
Jan 26, 2015 33.73 33.86 33.58 33.77 13,633 -0.04(-0.10%)
Jan 23, 2015 33.91 33.91 33.74 33.81 12,851 -0.30(-0.88%)
Jan 22, 2015 34.21 34.46 34.10 34.11 17,872 -0.31(-0.90%)
Jan 21, 2015 34.73 34.73 34.37 34.42 279,971 +0.12(+0.35%)
Jan 20, 2015 34.54 34.54 34.08 34.30 13,066 -0.21(-0.61%)
Jan 16, 2015 34.51 34.51 34.51 0 -0.75(-2.13%)
Jan 15, 2015 35.43 35.52 35.26 35.26 15,175 +0.28(+0.80%)
Jan 14, 2015 34.55 34.98 34.55 34.98 10,191 -0.34(-0.96%)
Jan 13, 2015 35.32 0 +0.01(+0.01%)
Jan 12, 2015 35.48 35.48 35.13 35.31 13,662 -0.29(-0.80%)
Jan 09, 2015 35.54 35.62 35.45 35.60 11,601 +0.53(+1.51%)
Jan 08, 2015 34.86 35.13 34.86 35.07 17,036 +0.04(+0.11%)
Jan 07, 2015 34.82 35.05 34.76 35.03 22,440 +0.38(+1.10%)
Jan 06, 2015 35.09 35.09 34.65 34.65 7,650 -0.51(-1.45%)
Jan 05, 2015 35.30 35.35 35.10 35.16 10,407 -0.19(-0.54%)
Jan 02, 2015 35.48 35.48 35.18 35.35 11,722 +0.00(+0.00%)
Dec 31, 2014 35.35 35.35 35.35 0 -0.23(-0.63%)
Dec 30, 2014 35.31 35.65 35.31 35.58 14,656 -0.52(-1.45%)
Dec 29, 2014 36.16 36.16 36.08 36.10 12,587 +0.51(+1.43%)
Dec 26, 2014 35.40 35.59 35.38 35.59 19,815 +0.23(+0.65%)
Dec 24, 2014 35.36 35.36 35.36 0 -0.14(-0.39%)
Dec 23, 2014 35.69 35.69 35.40 35.50 23,786 -0.50(-1.39%)
Dec 22, 2014 35.80 36.05 35.80 36.00 23,056 +0.83(+2.36%)
Dec 19, 2014 35.14 35.22 35.01 35.17 15,059 -0.05(-0.14%)
Dec 18, 2014 35.36 35.36 34.91 35.22 23,038 -0.01(-0.03%)
Dec 17, 2014 34.96 35.50 34.79 35.23 40,682 +0.41(+1.18%)
Dec 16, 2014 35.15 34.82 84,466 -0.38(-1.08%)
Dec 15, 2014 35.30 35.30 34.99 35.20 14,201 +0.41(+1.18%)
Dec 12, 2014 35.05 35.24 34.79 34.79 11,576 -0.70(-1.97%)
Dec 11, 2014 35.56 35.74 35.44 35.49 13,537 +0.55(+1.57%)
Dec 10, 2014 35.31 35.31 34.79 34.94 16,874 -1.16(-3.21%)
Dec 09, 2014 36.16 36.25 35.90 36.10 10,370 -0.53(-1.45%)
Dec 08, 2014 36.55 36.73 36.52 36.63 6,189 +0.83(+2.32%)
Dec 05, 2014 35.86 35.86 35.72 35.80 15,047 -0.83(-2.27%)
Dec 04, 2014 36.67 36.67 36.56 36.63 4,888 +0.28(+0.77%)
Dec 03, 2014 36.36 36.38 36.26 36.35 10,835 +0.61(+1.69%)
Dec 02, 2014 35.73 35.75 35.72 35.74 8,824 +0.41(+1.17%)
Dec 01, 2014 34.80 35.36 34.80 35.33 28,348 +0.14(+0.40%)
Nov 28, 2014 35.20 35.26 34.99 35.19 7,106 +0.75(+2.18%)
Nov 26, 2014 34.44 34.44 34.44 0 +0.54(+1.59%)
Nov 25, 2014 33.89 34.01 33.89 33.90 39,585 -0.38(-1.12%)
Nov 24, 2014 34.27 34.30 34.24 34.28 47,071 +0.10(+0.31%)
Nov 21, 2014 34.12 34.20 34.12 34.18 15,169 +0.52(+1.54%)
Nov 20, 2014 33.42 33.74 33.42 33.66 14,483 +0.06(+0.18%)
Nov 19, 2014 33.89 33.93 33.60 33.60 16,389 -0.61(-1.78%)
Nov 18, 2014 34.26 34.31 34.21 34.21 15,197 -0.03(-0.10%)
Nov 17, 2014 34.29 34.29 34.21 34.24 12,290 -0.60(-1.71%)
Nov 14, 2014 34.61 34.89 34.61 34.84 8,777 +0.29(+0.84%)
Nov 13, 2014 34.74 34.78 34.54 34.55 6,799 -0.03(-0.09%)
Nov 12, 2014 34.57 34.69 34.51 34.58 8,470 -0.18(-0.52%)
Nov 11, 2014 34.40 34.83 34.40 34.76 7,382 +0.57(+1.67%)
Nov 10, 2014 34.43 34.43 34.16 34.19 8,155 -0.17(-0.49%)
Nov 07, 2014 34.15 34.50 34.15 34.36 10,113 +0.21(+0.61%)
Nov 06, 2014 34.23 34.26 34.09 34.15 8,328 -0.01(-0.03%)
Nov 05, 2014 34.17 34.17 33.96 34.16 9,386 -0.41(-1.19%)
Nov 04, 2014 34.47 34.62 34.47 34.57 7,452 +0.28(+0.82%)
Nov 03, 2014 34.29 34.40 34.22 34.29 9,712 -0.96(-2.72%)
Oct 31, 2014 35.35 35.35 35.23 35.25 9,149 +0.20(+0.57%)
Oct 30, 2014 34.84 35.15 34.79 35.05 28,573 +1.01(+2.97%)
Oct 29, 2014 34.53 34.63 34.01 34.04 13,738 -0.26(-0.74%)
Oct 28, 2014 34.07 34.49 34.07 34.30 10,916 +0.83(+2.46%)
Oct 27, 2014 33.44 33.59 33.39 33.47 6,891 +0.06(+0.18%)
Oct 24, 2014 33.13 33.41 33.13 33.41 15,843 +0.54(+1.64%)
Oct 23, 2014 32.87 33.01 32.87 32.87 9,840 +0.38(+1.17%)
Oct 22, 2014 32.93 32.94 32.49 32.49 7,143 -0.54(-1.65%)
Oct 21, 2014 32.86 33.04 32.86 33.03 10,330 +0.28(+0.85%)
Oct 20, 2014 32.53 32.86 32.53 32.76 15,882 -0.20(-0.61%)
Oct 17, 2014 33.04 32.95 14,067 +0.48(+1.49%)
Oct 16, 2014 31.97 32.67 31.97 32.47 20,552 +0.38(+1.18%)
Oct 15, 2014 32.22 32.22 31.38 32.09 18,678 +0.61(+1.94%)
Oct 14, 2014 31.47 31.84 31.47 31.48 15,709 +0.07(+0.24%)
Oct 13, 2014 31.56 31.71 31.37 31.41 15,371 +0.20(+0.62%)
Oct 10, 2014 31.47 31.58 31.20 31.21 10,175 -0.57(-1.79%)
Oct 09, 2014 32.45 32.45 31.75 31.78 15,922 -0.91(-2.78%)
Oct 08, 2014 32.03 32.69 31.87 32.69 22,563 +0.68(+2.14%)
Oct 07, 2014 32.14 32.14 31.95 32.01 10,556 -0.38(-1.17%)
Oct 06, 2014 32.28 32.48 32.19 32.38 11,200 +0.35(+1.11%)
Oct 03, 2014 32.29 32.29 31.95 32.03 12,780 -0.53(-1.63%)
Oct 02, 2014 32.31 32.65 32.21 32.56 11,433 +0.40(+1.24%)
Oct 01, 2014 32.18 32.26 32.06 32.16 8,368 -0.34(-1.05%)
Sep 30, 2014 32.30 32.50 32.30 32.50 11,231 +0.54(+1.67%)
Sep 29, 2014 31.86 32.04 31.86 31.96 63,824 -0.39(-1.19%)
Sep 26, 2014 32.00 32.36 32.00 32.35 18,846 -0.13(-0.42%)
Sep 25, 2014 32.61 32.68 32.43 32.48 10,537 -0.61(-1.83%)
Sep 24, 2014 32.85 33.13 32.85 33.09 15,072 +0.68(+2.10%)
Sep 23, 2014 32.52 32.58 32.39 32.41 34,272 +0.25(+0.79%)
Sep 22, 2014 32.25 32.29 32.15 32.16 24,471 -0.32(-0.99%)
Sep 19, 2014 32.64 32.65 32.39 32.48 10,347 -0.24(-0.75%)
Sep 18, 2014 32.48 32.73 32.48 32.72 8,775 +0.17(+0.52%)
Sep 17, 2014 32.89 32.89 32.55 32.55 16,573 -0.60(-1.81%)
Sep 16, 2014 32.65 33.23 32.65 33.15 8,534 +0.13(+0.39%)
Sep 15, 2014 33.02 33.02 33.01 33.02 4,451 -0.01(-0.05%)
Sep 12, 2014 33.20 33.20 33.02 33.03 13,335 -0.53(-1.56%)
Sep 11, 2014 33.49 33.59 33.47 33.56 8,676 +0.06(+0.18%)
Sep 10, 2014 33.48 33.50 33.36 33.50 14,508 -0.08(-0.24%)
Sep 09, 2014 33.55 33.63 33.55 33.58 9,049 +0.21(+0.63%)
Sep 08, 2014 33.56 33.61 33.36 33.37 7,173 -0.84(-2.46%)
Sep 05, 2014 34.15 34.26 34.00 34.21 9,060 -0.56(-1.61%)
Sep 04, 2014 34.88 35.01 34.73 34.77 15,303 -0.02(-0.06%)
Sep 03, 2014 34.85 34.87 34.77 34.79 8,398 +0.07(+0.20%)
Sep 02, 2014 34.81 34.81 34.69 34.72 5,386 +0.32(+0.93%)
Aug 29, 2014 34.40 34.40 34.40 0 -0.41(-1.16%)
Aug 28, 2014 34.88 34.88 34.80 34.80 11,451 -0.08(-0.22%)
Aug 27, 2014 34.75 34.87 34.75 34.88 9,655 +0.26(+0.75%)
Aug 26, 2014 34.50 34.66 34.50 34.62 5,608 +0.50(+1.47%)
Aug 25, 2014 34.23 34.02 34.12 11,409 +0.10(+0.29%)
Aug 22, 2014 34.14 34.14 33.90 34.02 26,162 -0.19(-0.56%)
Aug 21, 2014 34.00 34.21 34.00 34.21 7,132 +0.37(+1.09%)
Aug 20, 2014 33.86 34.01 33.83 33.84 10,823 +0.27(+0.80%)
Aug 19, 2014 33.46 33.58 33.44 33.57 40,974 +0.33(+0.99%)
Aug 18, 2014 33.12 33.25 33.09 33.24 14,696 +0.40(+1.22%)
Aug 15, 2014 32.64 32.87 32.64 32.84 7,508 -0.07(-0.21%)
Aug 14, 2014 32.96 32.96 32.59 32.91 14,582 +1.45(+4.61%)
Aug 13, 2014 31.34 31.56 31.34 31.46 18,659 +1.20(+3.95%)
Aug 12, 2014 30.26 30.29 30.24 30.27 8,346 +0.55(+1.83%)
Aug 11, 2014 29.79 29.81 29.72 29.72 8,979 -0.02(-0.07%)
Aug 08, 2014 29.63 29.74 29.62 29.74 19,692 +0.13(+0.44%)
Aug 07, 2014 29.73 29.79 29.60 29.61 6,140 -0.40(-1.33%)
Aug 06, 2014 30.10 30.19 29.98 30.01 8,362 -0.28(-0.93%)
Aug 05, 2014 30.36 30.42 30.19 30.29 9,665 +0.02(+0.08%)
Aug 04, 2014 30.15 30.33 30.15 30.27 12,415 +0.02(+0.05%)
Aug 01, 2014 30.24 30.38 30.24 30.25 10,880 -1.00(-3.20%)
Jul 31, 2014 31.27 31.44 31.20 31.25 221,113 -0.22(-0.70%)
Jul 30, 2014 31.47 31.48 31.28 31.47 11,345 +0.01(+0.03%)
Jul 29, 2014 31.43 31.50 31.29 31.46 10,009 +0.13(+0.41%)
Jul 28, 2014 31.28 31.33 31.26 31.33 11,617 +0.04(+0.13%)
Jul 25, 2014 31.46 31.46 31.26 31.29 6,739 -0.42(-1.32%)
Jul 24, 2014 31.71 31.76 31.71 31.71 13,642 -0.02(-0.06%)
Jul 23, 2014 31.87 31.87 31.70 31.73 11,197 +0.05(+0.16%)
Jul 22, 2014 31.67 31.72 31.66 31.68 16,049 +0.04(+0.13%)
Jul 21, 2014 31.63 31.76 31.59 31.64 5,588 -0.16(-0.50%)
Jul 18, 2014 31.63 31.85 31.62 31.80 9,867 +0.15(+0.47%)
Jul 17, 2014 31.86 31.88 31.65 31.65 9,367 -0.55(-1.71%)
Jul 16, 2014 32.22 32.22 32.11 32.20 5,265 +0.09(+0.28%)
Jul 15, 2014 32.17 32.17 31.98 32.11 14,895 -0.14(-0.43%)
Jul 14, 2014 32.15 32.31 32.15 32.25 9,402 +0.48(+1.51%)
Jul 11, 2014 31.67 31.81 31.67 31.77 10,786 +0.17(+0.54%)
Jul 10, 2014 31.50 31.60 31.49 31.60 8,426 -0.27(-0.85%)
Jul 09, 2014 31.68 31.92 31.68 31.87 12,891 -0.04(-0.13%)
Jul 08, 2014 32.01 32.01 31.91 31.91 6,212 +0.00(+0.00%)
Jul 07, 2014 31.79 32.04 31.76 31.91 16,196 -0.09(-0.28%)
Jul 03, 2014 32.00 32.00 32.00 0 +0.04(+0.13%)
Jul 02, 2014 31.89 32.00 31.89 31.96 9,299 -0.00(-0.00%)
Jul 01, 2014 31.81 31.97 31.81 31.96 9,075 +0.55(+1.75%)
Jun 30, 2014 31.30 31.45 31.19 31.41 26,218 -0.07(-0.22%)
Jun 27, 2014 31.46 31.49 31.42 31.48 10,007 -0.08(-0.25%)
Jun 26, 2014 31.51 31.61 31.40 31.56 18,424 +0.34(+1.09%)
Jun 25, 2014 31.20 31.29 31.16 31.22 11,240 -0.17(-0.54%)
Jun 24, 2014 31.42 31.52 31.28 31.39 9,806 -0.41(-1.29%)
Jun 23, 2014 31.97 31.97 31.78 31.80 7,292 +0.02(+0.06%)
Jun 20, 2014 31.80 31.80 31.65 31.78 23,101 -0.18(-0.58%)
Jun 19, 2014 31.96 32.00 31.91 31.96 18,075 +0.07(+0.22%)
Jun 18, 2014 31.73 31.90 31.63 31.89 9,748 +0.36(+1.16%)
Jun 17, 2014 31.53 31.57 31.45 31.53 10,543 -0.31(-0.97%)
Jun 16, 2014 31.85 31.85 31.77 31.84 10,951 -0.15(-0.47%)
Jun 13, 2014 31.81 32.06 31.81 31.99 6,965 -0.11(-0.34%)
Jun 12, 2014 32.09 32.40 32.08 32.10 5,812 -0.41(-1.26%)
Jun 11, 2014 32.21 32.57 32.21 32.51 11,610 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.