CSL Limited (CSLLY)
OTCMKTS
· Delayed Price · Currency is USD
25.49
+0.22 (0.87%)
Mar 4, 2026, 3:56 PM EST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.71 | 25.55 | 24.71 | 25.37 | - | 0.40% | 29,666 |
| Mar 3, 2026 | 26.36 | 26.36 | 24.82 | 25.27 | 25.27 | -2.36% | 133,044 |
| Mar 2, 2026 | 28.00 | 28.00 | 25.65 | 25.88 | 25.88 | -0.67% | 61,620 |
| Feb 27, 2026 | 25.99 | 26.14 | 25.93 | 26.06 | 26.06 | 0.66% | 189,046 |
| Feb 26, 2026 | 25.86 | 26.98 | 25.72 | 25.89 | 25.89 | -0.04% | 398,766 |
| Feb 25, 2026 | 25.71 | 25.90 | 25.69 | 25.90 | 25.90 | 1.65% | 181,322 |
| Feb 24, 2026 | 25.54 | 26.10 | 25.43 | 25.48 | 25.48 | -2.23% | 496,624 |
| Feb 23, 2026 | 26.61 | 26.61 | 25.96 | 26.06 | 26.06 | -3.54% | 448,090 |
| Feb 20, 2026 | 26.72 | 27.10 | 26.71 | 27.01 | 27.01 | - | 296,160 |
| Feb 19, 2026 | 26.95 | 27.11 | 26.95 | 27.01 | 27.01 | 0.61% | 178,838 |
| Feb 18, 2026 | 26.88 | 27.12 | 26.78 | 26.85 | 26.85 | 1.30% | 365,446 |
| Feb 17, 2026 | 26.13 | 26.79 | 26.13 | 26.50 | 26.50 | - | 600,908 |
| Feb 13, 2026 | 26.55 | 26.90 | 26.48 | 26.50 | 26.50 | -2.02% | 204,998 |
| Feb 12, 2026 | 27.28 | 27.28 | 26.00 | 27.05 | 27.05 | -4.80% | 209,230 |
| Feb 11, 2026 | 29.51 | 29.63 | 28.28 | 28.41 | 28.41 | -3.68% | 117,644 |
| Feb 10, 2026 | 30.50 | 33.53 | 28.60 | 29.50 | 29.50 | -8.50% | 454,432 |
| Feb 9, 2026 | 32.01 | 32.27 | 31.88 | 32.23 | 32.23 | 0.39% | 343,946 |
| Feb 6, 2026 | 30.56 | 32.91 | 30.56 | 32.11 | 32.11 | 1.92% | 420,096 |
| Feb 5, 2026 | 31.80 | 32.69 | 31.32 | 31.51 | 31.51 | -1.93% | 783,280 |
| Feb 4, 2026 | 32.05 | 32.47 | 31.80 | 32.13 | 32.13 | 1.94% | 1,080,848 |
| Feb 3, 2026 | 31.19 | 33.34 | 31.05 | 31.52 | 31.52 | 1.55% | 136,774 |
| Feb 2, 2026 | 31.04 | 31.20 | 30.99 | 31.04 | 31.04 | -1.40% | 194,424 |
| Jan 30, 2026 | 31.92 | 32.01 | 31.43 | 31.48 | 31.48 | -1.12% | 190,220 |
| Jan 29, 2026 | 31.83 | 31.83 | 31.31 | 31.83 | 31.83 | 1.10% | 249,356 |
| Jan 28, 2026 | 30.75 | 31.76 | 30.75 | 31.49 | 31.49 | -2.22% | 260,750 |
| Jan 27, 2026 | 30.43 | 32.45 | 30.43 | 32.20 | 32.20 | 2.81% | 269,328 |
| Jan 26, 2026 | 31.38 | 31.59 | 31.14 | 31.32 | 31.32 | 1.00% | 212,178 |
| Jan 23, 2026 | 30.81 | 31.07 | 30.79 | 31.01 | 31.01 | 1.34% | 154,614 |
| Jan 22, 2026 | 31.09 | 31.09 | 30.41 | 30.60 | 30.60 | 1.64% | 318,920 |
| Jan 21, 2026 | 29.70 | 30.13 | 29.52 | 30.11 | 30.11 | 1.52% | 234,008 |
| Jan 20, 2026 | 29.50 | 29.88 | 29.50 | 29.66 | 29.66 | 0.54% | 208,148 |
| Jan 16, 2026 | 29.50 | 29.50 | 29.01 | 29.50 | 29.50 | 0.76% | 169,286 |
| Jan 15, 2026 | 29.32 | 29.44 | 29.22 | 29.27 | 29.27 | 0.42% | 208,052 |
| Jan 14, 2026 | 28.81 | 29.15 | 28.81 | 29.15 | 29.15 | 0.88% | 190,810 |
| Jan 13, 2026 | 29.15 | 29.15 | 28.88 | 28.90 | 28.90 | -1.67% | 264,590 |
| Jan 12, 2026 | 29.89 | 30.48 | 29.38 | 29.39 | 29.39 | 0.41% | 316,732 |
| Jan 9, 2026 | 29.25 | 29.27 | 29.13 | 29.27 | 29.27 | -0.43% | 173,812 |
| Jan 8, 2026 | 29.21 | 29.40 | 29.20 | 29.39 | 29.39 | 2.53% | 355,938 |
| Jan 7, 2026 | 28.94 | 29.04 | 28.63 | 28.67 | 28.67 | 0.09% | 100,330 |
| Jan 6, 2026 | 27.68 | 29.07 | 27.68 | 28.64 | 28.64 | -1.92% | 183,544 |
| Jan 5, 2026 | 28.60 | 29.21 | 28.60 | 29.20 | 29.20 | 1.55% | 499,406 |
| Jan 2, 2026 | 28.70 | 28.80 | 28.60 | 28.76 | 28.76 | -0.16% | 195,932 |
| Dec 31, 2025 | 29.01 | 29.23 | 28.71 | 28.80 | 28.80 | -0.67% | 137,758 |
| Dec 30, 2025 | 29.14 | 29.27 | 28.87 | 29.00 | 29.00 | -0.72% | 327,090 |
| Dec 29, 2025 | 29.20 | 29.24 | 29.07 | 29.21 | 29.21 | 0.19% | 520,746 |
| Dec 26, 2025 | 28.92 | 29.29 | 28.92 | 29.15 | 29.15 | 0.22% | 236,988 |
| Dec 24, 2025 | 29.57 | 29.57 | 28.95 | 29.09 | 29.09 | -1.52% | 112,522 |
| Dec 23, 2025 | 29.29 | 29.57 | 29.29 | 29.54 | 29.54 | 0.29% | 255,980 |
| Dec 22, 2025 | 29.40 | 29.69 | 29.40 | 29.45 | 29.45 | 0.56% | 347,460 |
| Dec 19, 2025 | 27.82 | 30.04 | 27.82 | 29.29 | 29.29 | 0.83% | 434,644 |
| Dec 18, 2025 | 29.00 | 29.17 | 28.90 | 29.05 | 29.05 | 1.50% | 407,768 |
| Dec 17, 2025 | 28.73 | 28.75 | 28.54 | 28.62 | 28.62 | -2.70% | 157,894 |
| Dec 16, 2025 | 29.60 | 29.62 | 29.25 | 29.41 | 29.41 | -1.51% | 425,260 |
| Dec 15, 2025 | 29.60 | 30.96 | 29.60 | 29.86 | 29.86 | -2.77% | 547,034 |
| Dec 12, 2025 | 31.10 | 31.10 | 30.34 | 30.71 | 30.71 | 2.28% | 262,842 |
| Dec 11, 2025 | 28.61 | 30.11 | 28.61 | 30.03 | 30.03 | -1.51% | 332,136 |
| Dec 10, 2025 | 29.86 | 30.62 | 29.86 | 30.49 | 30.49 | 0.05% | 186,154 |
| Dec 9, 2025 | 30.25 | 30.56 | 30.25 | 30.47 | 30.47 | -0.34% | 394,614 |
| Dec 8, 2025 | 30.78 | 30.78 | 30.51 | 30.58 | 30.58 | 0.63% | 469,780 |
| Dec 5, 2025 | 30.58 | 30.60 | 30.10 | 30.39 | 30.39 | -1.24% | 218,686 |
| Dec 4, 2025 | 29.48 | 31.86 | 29.48 | 30.77 | 30.77 | 1.79% | 162,066 |
| Dec 3, 2025 | 30.05 | 30.23 | 29.94 | 30.23 | 30.23 | -0.15% | 209,396 |
| Dec 2, 2025 | 30.04 | 30.29 | 29.97 | 30.27 | 30.27 | 1.22% | 297,152 |
| Dec 1, 2025 | 30.34 | 30.80 | 29.90 | 29.91 | 29.91 | -2.07% | 509,206 |
| Nov 28, 2025 | 30.22 | 31.01 | 30.22 | 30.54 | 30.54 | 2.13% | 215,336 |
| Nov 26, 2025 | 28.92 | 29.90 | 28.92 | 29.90 | 29.90 | 1.51% | 107,454 |
| Nov 25, 2025 | 29.50 | 29.54 | 29.30 | 29.46 | 29.46 | -0.37% | 569,184 |
| Nov 24, 2025 | 29.26 | 29.68 | 28.79 | 29.57 | 29.57 | 1.65% | 412,114 |
| Nov 21, 2025 | 28.52 | 29.12 | 28.52 | 29.09 | 29.09 | 2.86% | 206,690 |
| Nov 20, 2025 | 28.79 | 28.97 | 28.28 | 28.28 | 28.28 | -2.52% | 374,954 |
| Nov 19, 2025 | 29.22 | 29.22 | 28.86 | 29.01 | 29.01 | -0.63% | 200,030 |
| Nov 18, 2025 | 29.42 | 29.42 | 28.12 | 29.19 | 29.19 | 0.72% | 257,280 |
| Nov 17, 2025 | 30.20 | 30.20 | 28.96 | 28.98 | 28.98 | -1.50% | 488,170 |
| Nov 14, 2025 | 29.13 | 29.62 | 29.13 | 29.42 | 29.42 | 0.62% | 317,156 |
| Nov 13, 2025 | 29.50 | 30.14 | 29.24 | 29.24 | 29.24 | -0.12% | 312,824 |
| Nov 12, 2025 | 28.92 | 29.30 | 28.92 | 29.28 | 29.28 | 0.74% | 189,628 |
| Nov 11, 2025 | 28.23 | 29.15 | 28.23 | 29.06 | 29.06 | -0.51% | 315,280 |
| Nov 10, 2025 | 29.10 | 29.33 | 29.10 | 29.21 | 29.21 | 0.55% | 607,586 |
| Nov 7, 2025 | 29.00 | 29.05 | 28.73 | 29.05 | 29.05 | 0.29% | 270,618 |
| Nov 6, 2025 | 28.76 | 30.04 | 28.76 | 28.97 | 28.97 | 0.70% | 524,798 |
| Nov 5, 2025 | 28.50 | 29.15 | 27.44 | 28.77 | 28.77 | 0.72% | 282,892 |
| Nov 4, 2025 | 28.32 | 28.75 | 28.32 | 28.56 | 28.56 | 0.02% | 309,222 |
| Nov 3, 2025 | 28.59 | 28.64 | 28.35 | 28.56 | 28.56 | -0.89% | 269,098 |
| Oct 31, 2025 | 30.33 | 30.33 | 28.05 | 28.81 | 28.81 | -1.64% | 433,776 |
| Oct 30, 2025 | 28.75 | 29.69 | 28.75 | 29.29 | 29.29 | 4.63% | 622,228 |
| Oct 29, 2025 | 28.50 | 29.25 | 27.05 | 28.00 | 28.00 | -4.54% | 167,202 |
| Oct 28, 2025 | 30.00 | 30.00 | 29.14 | 29.33 | 29.33 | -15.29% | 310,524 |
| Oct 27, 2025 | 35.17 | 35.40 | 34.52 | 34.62 | 34.62 | -1.26% | 246,102 |
| Oct 24, 2025 | 33.50 | 35.07 | 33.50 | 35.06 | 35.06 | -1.43% | 445,392 |
| Oct 23, 2025 | 35.10 | 35.69 | 35.10 | 35.57 | 35.57 | -0.11% | 201,444 |
| Oct 22, 2025 | 34.47 | 36.29 | 34.47 | 35.61 | 35.61 | -0.01% | 93,942 |
| Oct 21, 2025 | 35.63 | 35.78 | 35.49 | 35.62 | 35.62 | -0.20% | 312,164 |
| Oct 20, 2025 | 35.41 | 35.73 | 35.41 | 35.69 | 35.69 | 0.49% | 134,934 |
| Oct 17, 2025 | 35.73 | 35.88 | 35.38 | 35.51 | 35.51 | -0.92% | 186,554 |
| Oct 16, 2025 | 35.43 | 36.07 | 35.43 | 35.84 | 35.84 | 1.09% | 440,660 |
| Oct 15, 2025 | 34.99 | 35.46 | 34.99 | 35.46 | 35.46 | 2.77% | 114,758 |
| Oct 14, 2025 | 34.94 | 34.99 | 33.28 | 34.50 | 34.50 | 1.01% | 345,104 |
| Oct 13, 2025 | 34.42 | 34.42 | 33.83 | 34.16 | 34.16 | -0.04% | 438,970 |
| Oct 10, 2025 | 34.17 | 34.54 | 34.05 | 34.17 | 34.17 | 0.69% | 642,538 |
| Oct 9, 2025 | 34.23 | 34.59 | 33.77 | 33.94 | 33.94 | -0.26% | 355,904 |