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

Csl Ltd ADR (OP: CSLLY )

92.74 -1.27 (-1.35%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 20, 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 (%)
Nov 30, 2023 86.86 86.91 86.55 86.75 101,723 -0.11(-0.13%)
Nov 29, 2023 86.99 87.15 86.61 86.86 38,626 +1.48(+1.73%)
Nov 28, 2023 82.55 85.66 82.55 85.38 63,107 +0.68(+0.80%)
Nov 27, 2023 84.61 85.11 84.56 84.70 86,596 -0.60(-0.70%)
Nov 24, 2023 83.02 87.32 83.02 85.30 52,870 +0.60(+0.71%)
Nov 22, 2023 83.00 84.80 83.00 84.70 48,621 +0.40(+0.47%)
Nov 21, 2023 85.47 86.55 84.01 84.30 81,063 -0.49(-0.58%)
Nov 20, 2023 84.75 84.89 84.37 84.79 99,467 +0.40(+0.47%)
Nov 17, 2023 84.70 84.70 84.10 84.39 28,835 +0.75(+0.89%)
Nov 16, 2023 83.87 83.91 83.32 83.64 70,258 -0.97(-1.15%)
Nov 15, 2023 83.91 85.05 83.91 84.62 55,711 +0.64(+0.76%)
Nov 14, 2023 83.16 83.98 82.89 83.98 91,087 +3.33(+4.13%)
Nov 13, 2023 80.78 80.78 79.95 80.65 299,579 +0.06(+0.07%)
Nov 10, 2023 80.15 80.65 79.81 80.59 71,166 +0.29(+0.36%)
Nov 09, 2023 79.77 81.43 79.77 80.30 67,158 +0.61(+0.77%)
Nov 08, 2023 77.55 79.93 77.55 79.69 149,725 -0.01(-0.01%)
Nov 07, 2023 80.00 80.00 79.28 79.70 144,478 -0.75(-0.93%)
Nov 06, 2023 79.70 80.69 79.70 80.45 101,138 +0.77(+0.97%)
Nov 03, 2023 79.25 79.86 78.86 79.68 94,831 +2.87(+3.74%)
Nov 02, 2023 75.89 76.84 75.20 76.81 101,306 +1.86(+2.48%)
Nov 01, 2023 74.96 75.97 74.62 74.95 77,088 +1.16(+1.57%)
Oct 31, 2023 71.80 73.93 71.80 73.79 206,026 +0.24(+0.33%)
Oct 30, 2023 71.51 73.68 71.51 73.55 118,418 +0.17(+0.23%)
Oct 27, 2023 73.58 73.91 73.27 73.38 181,080 -0.40(-0.54%)
Oct 26, 2023 71.88 75.47 71.88 73.78 102,688 -0.58(-0.78%)
Oct 25, 2023 74.85 74.85 74.29 74.36 84,838 -1.05(-1.39%)
Oct 24, 2023 74.78 77.51 74.78 75.41 202,605 +0.73(+0.98%)
Oct 23, 2023 75.00 75.01 74.53 74.68 97,055 +1.58(+2.16%)
Oct 20, 2023 73.55 73.56 72.94 73.10 103,950 -1.07(-1.44%)
Oct 19, 2023 73.81 74.82 73.81 74.17 117,538 -1.05(-1.40%)
Oct 18, 2023 75.35 75.50 75.09 75.22 44,223 +0.14(+0.19%)
Oct 17, 2023 75.18 75.29 73.55 75.08 154,824 -1.12(-1.47%)
Oct 16, 2023 74.66 76.33 75.72 76.20 183,551 +0.36(+0.47%)
Oct 13, 2023 76.43 76.43 75.79 75.84 51,303 +1.19(+1.59%)
Oct 12, 2023 74.88 75.41 74.58 74.65 69,011 -6.49(-8.00%)
Oct 11, 2023 81.25 84.00 80.99 81.14 75,616 -1.06(-1.29%)
Oct 10, 2023 81.60 82.32 81.52 82.20 77,020 +0.92(+1.13%)
Oct 09, 2023 80.90 81.38 80.64 81.28 85,447 +1.07(+1.33%)
Oct 06, 2023 79.45 80.35 79.21 80.21 72,248 +0.41(+0.51%)
Oct 05, 2023 80.00 80.00 78.40 79.80 50,331 +0.75(+0.95%)
Oct 04, 2023 78.93 79.08 78.51 79.05 83,600 +0.67(+0.85%)
Oct 03, 2023 77.69 78.69 77.69 78.38 92,117 +0.22(+0.28%)
Oct 02, 2023 78.59 79.35 78.05 78.16 84,183 -2.59(-3.21%)
Sep 29, 2023 82.24 83.72 80.52 80.75 41,229 -0.49(-0.60%)
Sep 28, 2023 80.47 81.24 80.37 81.24 119,302 +1.09(+1.36%)
Sep 27, 2023 80.78 80.95 79.58 80.15 88,986 -1.58(-1.93%)
Sep 26, 2023 81.85 82.08 81.54 81.73 112,085 +0.34(+0.42%)
Sep 25, 2023 81.29 81.43 81.21 81.39 106,822 +0.00(+0.00%)
Sep 22, 2023 81.92 82.20 81.22 81.39 60,724 -0.55(-0.67%)
Sep 21, 2023 82.18 82.34 81.94 81.94 36,822 -2.95(-3.48%)
Sep 20, 2023 85.42 87.30 84.59 84.89 86,567 -0.47(-0.55%)
Sep 19, 2023 84.64 85.47 83.81 85.36 95,282 -0.04(-0.05%)
Sep 18, 2023 86.00 86.00 85.16 85.40 72,774 -0.55(-0.64%)
Sep 15, 2023 86.53 86.60 85.95 85.95 107,756 -0.32(-0.37%)
Sep 14, 2023 86.55 86.67 85.78 86.27 42,170 -0.40(-0.46%)
Sep 13, 2023 87.00 87.10 86.21 86.67 63,019 -0.32(-0.37%)
Sep 12, 2023 86.70 87.11 86.63 86.99 262,484 +0.36(+0.42%)
Sep 11, 2023 86.58 87.19 86.44 86.63 116,060 +0.55(+0.64%)
Sep 08, 2023 83.55 88.00 83.55 86.08 82,636 +0.44(+0.51%)
Sep 07, 2023 85.60 88.13 85.34 85.64 64,685 -0.95(-1.10%)
Sep 06, 2023 85.93 87.21 85.93 86.59 164,760 +0.53(+0.62%)
Sep 05, 2023 86.96 86.96 85.93 86.06 98,385 -0.64(-0.74%)
Sep 01, 2023 87.39 87.39 86.50 86.70 567,491 -1.49(-1.69%)
Aug 31, 2023 88.20 88.43 87.91 88.19 22,521 +0.10(+0.11%)
Aug 30, 2023 90.21 90.21 87.78 88.09 19,830 +1.78(+2.06%)
Aug 29, 2023 86.75 86.75 83.59 86.31 55,876 +0.15(+0.17%)
Aug 28, 2023 86.62 86.62 85.91 86.16 96,603 +1.41(+1.66%)
Aug 25, 2023 84.50 86.94 84.20 84.75 44,424 +0.27(+0.32%)
Aug 24, 2023 84.34 85.56 84.13 84.48 38,237 -0.66(-0.78%)
Aug 23, 2023 84.60 85.14 84.41 85.14 75,374 +0.36(+0.42%)
Aug 22, 2023 84.35 86.03 84.35 84.78 100,910 -1.06(-1.23%)
Aug 21, 2023 84.35 86.17 84.35 85.84 131,031 -0.83(-0.96%)
Aug 18, 2023 86.49 87.02 86.33 86.67 73,076 +0.69(+0.80%)
Aug 17, 2023 86.95 88.58 85.75 85.98 109,324 -1.27(-1.46%)
Aug 16, 2023 87.37 87.99 87.14 87.25 91,781 -0.58(-0.66%)
Aug 15, 2023 88.82 88.82 87.32 87.83 120,661 +2.25(+2.63%)
Aug 14, 2023 85.88 85.88 84.34 85.58 87,002 -0.92(-1.06%)
Aug 11, 2023 86.81 86.81 86.18 86.50 47,612 +0.21(+0.24%)
Aug 10, 2023 87.75 88.99 86.17 86.29 91,599 +0.41(+0.48%)
Aug 09, 2023 83.32 85.88 83.32 85.88 58,345 -0.56(-0.65%)
Aug 08, 2023 85.08 86.79 83.64 86.44 204,703 +0.54(+0.63%)
Aug 07, 2023 85.04 85.95 85.04 85.90 1,104,703 -0.27(-0.31%)
Aug 04, 2023 84.72 87.17 84.72 86.17 1,134,408 -0.83(-0.95%)
Aug 03, 2023 87.52 87.52 86.91 87.00 323,197 -0.42(-0.48%)
Aug 02, 2023 87.81 87.81 87.09 87.42 231,173 -0.88(-1.00%)
Aug 01, 2023 91.18 91.18 88.09 88.30 467,719 -1.61(-1.79%)
Jul 31, 2023 90.38 90.38 89.82 89.91 407,641 +1.17(+1.32%)
Jul 28, 2023 89.08 89.94 88.61 88.74 222,014 -0.93(-1.03%)
Jul 27, 2023 90.45 90.81 89.50 89.67 368,532 +0.93(+1.04%)
Jul 26, 2023 88.54 89.50 88.54 88.74 693,272 -2.34(-2.57%)
Jul 25, 2023 87.32 91.37 87.32 91.08 935,587 +1.08(+1.20%)
Jul 24, 2023 89.61 90.49 89.41 90.00 466,091 +0.28(+0.31%)
Jul 21, 2023 89.64 90.03 89.26 89.72 176,530 +0.00(+0.00%)
Jul 20, 2023 90.78 90.78 89.72 89.72 42,214 -0.40(-0.44%)
Jul 19, 2023 91.22 91.49 89.85 90.12 55,822 -0.02(-0.02%)
Jul 18, 2023 88.79 90.35 88.79 90.14 95,856 +2.09(+2.37%)
Jul 17, 2023 89.00 89.00 87.61 88.05 83,681 -1.08(-1.21%)
Jul 14, 2023 90.40 90.40 89.03 89.13 63,916 -1.76(-1.94%)
Jul 13, 2023 91.22 91.22 90.66 90.89 60,158 +1.67(+1.87%)
Jul 12, 2023 88.92 89.28 88.86 89.22 75,193 +0.81(+0.92%)
Jul 11, 2023 88.48 88.60 88.02 88.41 87,310 +0.13(+0.15%)
Jul 10, 2023 88.18 88.49 87.90 88.28 71,510 -0.66(-0.74%)
Jul 07, 2023 88.17 89.33 88.17 88.94 81,596 -0.31(-0.35%)
Jul 06, 2023 89.95 89.98 89.07 89.25 51,916 -1.77(-1.94%)
Jul 05, 2023 90.01 91.95 90.01 91.02 67,139 -1.60(-1.73%)
Jul 03, 2023 92.51 92.69 92.46 92.62 31,475 +0.36(+0.39%)
Jun 30, 2023 92.19 92.53 91.96 92.26 52,624 +0.49(+0.53%)
Jun 29, 2023 91.51 91.96 90.65 91.77 50,506 +0.28(+0.31%)
Jun 28, 2023 91.42 91.90 91.41 91.49 81,907 -1.51(-1.62%)
Jun 27, 2023 92.13 93.39 92.13 93.00 81,527 -0.35(-0.37%)
Jun 26, 2023 93.35 93.55 93.21 93.35 39,421 -0.91(-0.97%)
Jun 23, 2023 94.04 94.26 93.85 94.26 30,632 -0.95(-1.00%)
Jun 22, 2023 93.52 95.42 93.52 95.21 39,667 -0.62(-0.65%)
Jun 21, 2023 95.75 96.19 95.57 95.83 56,478 -0.22(-0.23%)
Jun 20, 2023 96.11 96.13 95.71 96.05 43,768 +0.58(+0.61%)
Jun 16, 2023 95.68 95.80 95.40 95.47 57,002 -1.06(-1.10%)
Jun 15, 2023 95.74 96.55 95.52 96.53 40,172 -5.27(-5.17%)
May 08, 2023 102.20 103.97 101.79 101.80 17,124 -0.44(-0.43%)
May 05, 2023 100.89 102.25 100.89 102.24 25,407 +2.23(+2.23%)
May 04, 2023 99.75 100.36 99.63 100.01 26,403 +0.51(+0.51%)
May 03, 2023 99.75 100.13 99.38 99.50 28,910 -0.84(-0.84%)
May 02, 2023 100.60 100.76 99.77 100.34 17,937 +0.16(+0.16%)
May 01, 2023 100.71 100.72 100.10 100.18 30,274 +0.42(+0.42%)
Apr 28, 2023 99.24 99.79 99.16 99.76 24,513 -1.10(-1.09%)
Apr 27, 2023 100.34 101.06 100.32 100.86 29,605 +0.42(+0.42%)
Apr 26, 2023 100.69 101.15 100.38 100.44 31,471 -0.13(-0.13%)
Apr 25, 2023 101.99 102.46 100.57 100.57 26,781 -1.32(-1.30%)
Apr 24, 2023 101.37 102.00 101.37 101.89 22,317 +0.91(+0.90%)
Apr 21, 2023 100.70 101.31 100.65 100.98 23,237 +0.29(+0.29%)
Apr 20, 2023 100.86 101.26 100.57 100.69 21,904 +0.05(+0.05%)
Apr 19, 2023 98.14 100.69 98.14 100.64 16,200 -0.12(-0.12%)
Apr 18, 2023 101.03 101.03 100.61 100.76 16,569 -0.13(-0.13%)
Apr 17, 2023 100.67 100.99 100.50 100.89 32,114 +0.22(+0.22%)
Apr 14, 2023 101.99 101.99 100.66 100.67 34,110 -1.65(-1.61%)
Apr 13, 2023 101.83 102.64 101.79 102.32 31,447 +0.97(+0.96%)
Apr 12, 2023 101.80 102.06 101.23 101.35 46,236 +0.73(+0.73%)
Apr 11, 2023 100.29 100.69 100.29 100.62 20,523 +0.42(+0.42%)
Apr 10, 2023 98.77 100.31 98.77 100.20 20,314 -0.46(-0.46%)
Apr 06, 2023 99.99 100.76 99.92 100.66 25,704 +1.85(+1.88%)
Apr 05, 2023 98.84 98.91 98.31 98.81 20,005 +0.65(+0.66%)
Apr 04, 2023 98.31 98.31 97.86 98.16 27,180 +0.19(+0.19%)
Apr 03, 2023 97.26 98.10 97.26 97.97 100,799 +1.36(+1.41%)
Mar 31, 2023 95.21 97.94 95.21 96.61 63,449 +0.68(+0.71%)
Mar 30, 2023 96.19 96.19 95.67 95.93 34,772 +1.09(+1.15%)
Mar 29, 2023 94.40 95.13 94.40 94.84 35,843 -0.12(-0.12%)
Mar 28, 2023 94.90 95.18 94.66 94.96 45,269 -1.08(-1.13%)
Mar 27, 2023 96.30 96.30 95.77 96.04 26,082 +0.19(+0.20%)
Mar 24, 2023 94.98 95.85 94.98 95.85 28,775 -0.16(-0.17%)
Mar 23, 2023 96.58 96.89 95.61 96.01 28,360 +0.87(+0.91%)
Mar 22, 2023 94.98 96.53 94.98 95.14 47,293 -0.06(-0.06%)
Mar 21, 2023 95.48 95.48 94.77 95.20 25,967 -0.59(-0.62%)
Mar 20, 2023 94.87 96.07 94.87 95.79 48,130 +0.50(+0.52%)
Mar 17, 2023 95.35 95.58 94.66 95.29 38,882 -0.63(-0.66%)
Mar 16, 2023 95.45 96.11 94.98 95.92 42,620 +3.00(+3.23%)
Mar 15, 2023 92.96 93.17 92.25 92.92 59,610 -0.18(-0.19%)
Mar 14, 2023 93.10 93.45 93.06 93.10 68,341 -0.52(-0.56%)
Mar 13, 2023 91.82 93.97 91.82 93.62 46,911 -0.35(-0.37%)
Mar 10, 2023 94.76 94.98 93.63 93.97 30,272 -1.01(-1.07%)
Mar 09, 2023 96.15 96.28 94.87 94.98 23,083 -2.66(-2.72%)
Mar 08, 2023 97.68 98.34 97.50 97.64 24,363 +0.30(+0.30%)
Mar 07, 2023 99.03 99.56 97.16 97.34 47,811 -1.70(-1.72%)
Mar 06, 2023 98.36 99.41 98.36 99.05 40,215 -0.57(-0.57%)
Mar 03, 2023 98.74 99.85 98.74 99.62 23,341 +1.17(+1.19%)
Mar 02, 2023 97.95 98.45 97.74 98.45 28,141 -0.55(-0.56%)
Mar 01, 2023 99.65 99.65 98.44 99.00 58,554 -0.66(-0.66%)
Feb 28, 2023 99.50 100.05 99.45 99.66 42,312 -0.83(-0.83%)
Feb 27, 2023 100.29 100.68 100.29 100.49 35,036 +0.17(+0.17%)
Feb 24, 2023 100.51 100.56 100.20 100.32 28,707 -1.72(-1.68%)
Feb 23, 2023 102.28 102.86 101.28 102.03 33,357 +1.33(+1.33%)
Feb 22, 2023 100.98 101.04 100.42 100.70 34,502 -1.01(-0.99%)
Feb 21, 2023 102.65 102.65 101.67 101.71 34,978 -0.63(-0.62%)
Feb 17, 2023 101.26 102.93 101.26 102.34 25,806 -1.72(-1.65%)
Feb 16, 2023 103.43 104.67 103.43 104.06 24,847 -1.26(-1.20%)
Feb 15, 2023 104.90 105.32 104.57 105.32 15,462 -1.95(-1.82%)
Feb 14, 2023 106.78 107.77 106.04 107.27 19,847 +0.50(+0.47%)
Feb 13, 2023 105.38 106.92 105.30 106.77 23,106 +1.61(+1.53%)
Feb 10, 2023 105.40 105.65 104.94 105.16 17,943 -0.29(-0.28%)
Feb 09, 2023 106.84 106.97 105.26 105.45 26,182 -0.20(-0.19%)
Feb 08, 2023 106.06 106.20 105.40 105.65 20,636 -1.72(-1.60%)
Feb 07, 2023 106.35 107.38 106.08 107.37 23,859 -0.21(-0.20%)
Feb 06, 2023 108.21 108.21 107.00 107.58 29,103 -1.77(-1.62%)
Feb 03, 2023 110.11 110.25 108.99 109.35 31,195 +1.38(+1.28%)
Feb 02, 2023 109.33 109.33 107.57 107.97 30,529 +0.30(+0.28%)
Feb 01, 2023 107.25 107.67 105.91 107.67 25,230 +2.24(+2.12%)
Jan 31, 2023 104.99 105.43 104.70 105.43 27,486 +2.05(+1.98%)
Jan 30, 2023 103.81 104.00 103.25 103.38 32,486 -1.16(-1.11%)
Jan 27, 2023 105.47 105.47 104.14 104.54 28,375 -0.74(-0.70%)
Jan 26, 2023 105.95 105.95 104.92 105.28 31,859 +0.14(+0.13%)
Jan 25, 2023 104.67 105.44 104.34 105.14 99,438 +0.53(+0.51%)
Jan 24, 2023 104.40 104.79 103.96 104.61 27,246 -0.22(-0.21%)
Jan 23, 2023 103.84 105.27 103.84 104.83 32,125 +0.33(+0.32%)
Jan 20, 2023 103.83 104.69 103.66 104.50 25,258 +2.26(+2.21%)
Jan 19, 2023 102.02 102.29 101.73 102.24 60,790 +0.92(+0.91%)
Jan 18, 2023 103.06 103.20 101.32 101.32 38,872 -0.13(-0.13%)
Jan 17, 2023 102.10 102.10 100.92 101.45 64,306 +2.77(+2.81%)
Jan 13, 2023 97.66 98.75 97.66 98.68 33,705 +0.48(+0.49%)
Jan 12, 2023 97.32 98.38 97.01 98.20 44,514 +1.78(+1.85%)
Jan 11, 2023 96.05 96.42 96.01 96.42 33,103 +1.14(+1.20%)
Jan 10, 2023 95.22 95.57 94.80 95.28 41,209 -0.23(-0.25%)
Jan 09, 2023 94.04 96.31 94.04 95.51 84,241 -0.43(-0.45%)
Jan 06, 2023 91.78 95.97 91.78 95.94 72,103 +0.99(+1.04%)
Jan 05, 2023 94.80 95.49 94.71 94.95 47,429 -2.42(-2.49%)
Jan 04, 2023 96.79 97.86 96.69 97.37 55,946 +2.02(+2.12%)
Jan 03, 2023 95.68 95.75 93.71 95.35 42,135 -2.19(-2.25%)
Dec 30, 2022 95.50 97.67 95.50 97.54 29,378 +0.38(+0.39%)
Dec 29, 2022 94.01 97.35 94.01 97.16 34,875 +1.84(+1.93%)
Dec 28, 2022 96.52 96.83 95.32 95.32 50,266 -1.54(-1.59%)
Dec 27, 2022 95.25 97.70 95.25 96.86 32,646 +0.11(+0.11%)
Dec 23, 2022 95.03 97.09 95.03 96.75 55,843 +0.74(+0.77%)
Dec 22, 2022 96.02 97.11 95.18 96.01 66,211 -0.69(-0.71%)
Dec 21, 2022 95.04 97.02 95.04 96.70 44,339 +1.11(+1.16%)
Dec 20, 2022 95.36 95.80 95.11 95.59 101,313 -0.03(-0.03%)
Dec 19, 2022 95.00 96.98 95.00 95.62 81,118 -1.56(-1.61%)
Dec 16, 2022 97.53 97.53 96.19 97.18 90,674 -1.81(-1.83%)
Dec 15, 2022 102.26 102.29 98.65 98.99 58,711 -3.34(-3.26%)
Dec 14, 2022 100.00 102.72 100.00 102.33 24,277 +0.43(+0.42%)
Dec 13, 2022 100.76 103.00 100.75 101.90 65,024 +0.80(+0.79%)
Dec 12, 2022 101.08 101.50 100.50 101.10 68,277 -0.01(-0.01%)
Dec 09, 2022 100.97 101.53 100.49 101.11 43,690 +0.59(+0.59%)
Dec 08, 2022 102.00 102.00 100.10 100.52 47,259 -0.08(-0.08%)
Dec 07, 2022 100.70 100.70 100.12 100.60 70,525 +0.81(+0.81%)
Dec 06, 2022 99.00 101.30 99.00 99.79 52,611 -0.42(-0.42%)
Dec 05, 2022 105.03 105.03 100.17 100.21 60,660 -2.94(-2.85%)
Dec 02, 2022 100.44 103.29 100.44 103.15 33,316 +1.45(+1.43%)
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.