Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 274.57 | -1.83 | -0.66% | 274.92 | 276.28 | 274.08 | 368,069 |
| Apr 30 2024 | 276.40 | 1.40 | 0.51% | 274.45 | 276.97 | 274.30 | 550,944 |
| Apr 29 2024 | 275.00 | 1.94 | 0.71% | 274.75 | 275.49 | 272.56 | 448,029 |
| Apr 26 2024 | 273.06 | -5.50 | -1.97% | 275.10 | 288.01 | 268.00 | 726,766 |
| Apr 24 2024 | 278.56 | -0.28 | -0.10% | 281.57 | 282.98 | 278.27 | 705,115 |
| Apr 23 2024 | 278.84 | 3.74 | 1.36% | 277.18 | 280.29 | 277.00 | 558,392 |
| Apr 22 2024 | 275.10 | 6.09 | 2.26% | 272.75 | 275.94 | 272.75 | 514,964 |
| Apr 19 2024 | 269.01 | -2.23 | -0.82% | 270.01 | 310.01 | 162.01 | 1,433,239 |
| Apr 18 2024 | 271.24 | -1.65 | -0.60% | 270.13 | 300.00 | 270.01 | 1,036,262 |
| Apr 17 2024 | 272.89 | -1.81 | -0.66% | 275.01 | 290.00 | 272.835 | 369,441 |
| Apr 16 2024 | 274.70 | -4.48 | -1.60% | 276.16 | 277.00 | 272.87 | 844,529 |
| Apr 15 2024 | 279.18 | -2.71 | -0.96% | 279.96 | 281.35 | 278.76 | 485,074 |
| Apr 12 2024 | 281.89 | 1.71 | 0.61% | 279.98 | 298.01 | 270.01 | 572,183 |
| Apr 11 2024 | 280.18 | -3.50 | -1.23% | 280.04 | 281.60 | 279.96 | 445,147 |
| Apr 10 2024 | 283.68 | 3.29 | 1.17% | 280.62 | 284.49 | 280.30 | 430,752 |
| Apr 09 2024 | 280.39 | -0.61 | -0.22% | 282.80 | 282.87 | 279.41 | 374,989 |
| Apr 08 2024 | 281.00 | 1.02 | 0.36% | 280.91 | 282.85 | 280.75 | 365,255 |
| Apr 05 2024 | 279.98 | -2.23 | -0.79% | 279.92 | 304.01 | 260.01 | 603,472 |
| Apr 04 2024 | 282.21 | -0.38 | -0.13% | 282.44 | 284.17 | 282.07 | 328,642 |
| Apr 03 2024 | 282.59 | -3.36 | -1.18% | 283.92 | 284.81 | 281.23 | 602,731 |
| Apr 02 2024 | 285.95 | -2.33 | -0.81% | 286.05 | 304.01 | 260.01 | 794,078 |
| Mar 28 2024 | 288.28 | 1.97 | 0.69% | 287.99 | 289.76 | 286.98 | 634,725 |
| Mar 27 2024 | 286.31 | 3.84 | 1.36% | 284.90 | 286.60 | 284.32 | 484,437 |
| Mar 26 2024 | 282.47 | -1.79 | -0.63% | 282.87 | 283.45 | 281.20 | 377,863 |
| Mar 25 2024 | 284.26 | 4.38 | 1.56% | 281.00 | 284.80 | 280.65 | 573,438 |
| Mar 22 2024 | 279.88 | 3.38 | 1.22% | 277.50 | 380.01 | 160.01 | 1,323,400 |
| Mar 21 2024 | 276.50 | -1.96 | -0.70% | 277.56 | 340.00 | 275.00 | 1,242,334 |
| Mar 20 2024 | 278.46 | -0.17 | -0.06% | 280.02 | 281.12 | 277.69 | 471,775 |
| Mar 19 2024 | 278.63 | -1.37 | -0.49% | 279.99 | 279.99 | 276.70 | 642,726 |
| Mar 18 2024 | 280.00 | 0.91 | 0.33% | 279.31 | 296.00 | 278.72 | 636,800 |
| Mar 15 2024 | 279.09 | -3.58 | -1.27% | 279.81 | 298.01 | 260.01 | 1,554,643 |
| Mar 14 2024 | 282.67 | 2.13 | 0.76% | 280.49 | 292.00 | 280.31 | 518,528 |
| Mar 13 2024 | 280.54 | -1.05 | -0.37% | 283.25 | 283.87 | 280.13 | 493,976 |
| Mar 12 2024 | 281.59 | 1.03 | 0.37% | 280.38 | 282.16 | 280.06 | 386,357 |
| Mar 11 2024 | 280.56 | -5.06 | -1.77% | 279.58 | 281.81 | 200.00 | 554,365 |
| Mar 08 2024 | 285.62 | 3.42 | 1.21% | 281.50 | 300.01 | 262.01 | 724,142 |
| Mar 07 2024 | 282.20 | -0.54 | -0.19% | 281.70 | 283.74 | 280.905 | 590,710 |
| Mar 06 2024 | 282.74 | -0.38 | -0.13% | 284.72 | 285.25 | 280.88 | 464,565 |
| Mar 05 2024 | 283.12 | 3.93 | 1.41% | 280.50 | 283.33 | 279.49 | 580,409 |
| Mar 04 2024 | 279.19 | -2.90 | -1.03% | 280.00 | 281.055 | 277.535 | 791,613 |
| Mar 01 2024 | 282.09 | -3.23 | -1.13% | 285.08 | 300.01 | 260.01 | 754,785 |
| Feb 29 2024 | 285.32 | -0.01 | 0.00% | 283.04 | 286.95 | 283.04 | 1,303,332 |
| Feb 28 2024 | 285.33 | 0.21 | 0.07% | 285.24 | 286.43 | 284.20 | 408,483 |
| Feb 27 2024 | 285.12 | -1.77 | -0.62% | 284.60 | 285.92 | 284.00 | 478,297 |
| Feb 26 2024 | 286.89 | 1.79 | 0.63% | 286.00 | 287.77 | 285.40 | 420,802 |
| Feb 23 2024 | 285.10 | -0.22 | -0.08% | 286.80 | 304.01 | 262.01 | 997,418 |
| Feb 22 2024 | 285.32 | 1.53 | 0.54% | 284.66 | 298.00 | 283.19 | 493,642 |
| Feb 21 2024 | 283.79 | 1.08 | 0.38% | 284.57 | 286.40 | 283.07 | 701,723 |
| Feb 20 2024 | 282.71 | 1.21 | 0.43% | 280.32 | 283.98 | 280.11 | 566,591 |
| Feb 19 2024 | 281.50 | -2.63 | -0.93% | 282.60 | 284.00 | 280.25 | 585,413 |
| Feb 16 2024 | 284.13 | 0.91 | 0.32% | 286.40 | 310.01 | 200.00 | 1,610,310 |
| Feb 15 2024 | 283.22 | 3.74 | 1.34% | 279.10 | 306.00 | 279.10 | 997,116 |
| Feb 14 2024 | 279.48 | -2.07 | -0.74% | 275.50 | 314.00 | 275.45 | 883,005 |
| Feb 13 2024 | 281.55 | -7.64 | -2.64% | 290.19 | 290.24 | 278.65 | 1,301,887 |
| Feb 12 2024 | 289.19 | -15.31 | -5.03% | 289.75 | 293.98 | 286.14 | 936,471 |
| Feb 09 2024 | 304.50 | 1.50 | 0.50% | 303.65 | 316.00 | 260.01 | 566,521 |
| Feb 08 2024 | 303.00 | -2.60 | -0.85% | 304.50 | 305.17 | 302.12 | 427,131 |
| Feb 07 2024 | 305.60 | 4.23 | 1.40% | 305.00 | 306.42 | 302.09 | 842,409 |
| Feb 06 2024 | 301.37 | 1.72 | 0.57% | 301.50 | 301.87 | 298.54 | 775,509 |
| Feb 05 2024 | 299.65 | 0.48 | 0.16% | 300.00 | 300.70 | 296.90 | 339,217 |
| Feb 02 2024 | 299.17 | 1.74 | 0.59% | 300.08 | 302.00 | 256.01 | 866,505 |
