CSL Limited (CSLLY)
OTCMKTS
· Delayed Price · Currency is USD
23.11
-0.43 (-1.83%)
Apr 28, 2026, 1:05 PM EST
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | - | -2.12% | - |
| Apr 27, 2026 | 23.56 | 24.06 | 23.44 | 23.55 | 23.55 | 1.73% | 426,754 |
| Apr 24, 2026 | 23.10 | 23.26 | 22.97 | 23.15 | 23.15 | 1.31% | 208,842 |
| Apr 23, 2026 | 23.00 | 23.16 | 22.66 | 22.85 | 22.85 | -0.82% | 504,527 |
| Apr 22, 2026 | 23.20 | 23.20 | 22.97 | 23.04 | 23.04 | -4.48% | 193,930 |
| Apr 21, 2026 | 24.54 | 24.54 | 24.11 | 24.12 | 24.12 | -2.55% | 238,333 |
| Apr 20, 2026 | 23.62 | 24.81 | 23.62 | 24.75 | 24.75 | -0.16% | 435,182 |
| Apr 17, 2026 | 24.88 | 24.98 | 24.74 | 24.79 | 24.79 | 0.49% | 256,652 |
| Apr 16, 2026 | 25.40 | 25.40 | 24.60 | 24.67 | 24.67 | -2.87% | 1,591,453 |
| Apr 15, 2026 | 25.84 | 25.84 | 24.91 | 25.40 | 25.40 | 2.61% | 1,325,686 |
| Apr 14, 2026 | 24.63 | 24.82 | 24.59 | 24.76 | 24.76 | 0.59% | 371,218 |
| Apr 13, 2026 | 23.25 | 24.66 | 23.25 | 24.61 | 24.61 | -0.44% | 515,969 |
| Apr 10, 2026 | 24.71 | 24.93 | 24.65 | 24.72 | 24.72 | -1.04% | 120,179 |
| Apr 9, 2026 | 23.70 | 25.54 | 23.70 | 24.98 | 24.98 | -0.60% | 273,424 |
| Apr 8, 2026 | 25.09 | 25.25 | 24.90 | 25.13 | 25.13 | 1.97% | 140,197 |
| Apr 7, 2026 | 24.30 | 24.66 | 24.18 | 24.65 | 24.65 | 1.13% | 664,758 |
| Apr 6, 2026 | 23.55 | 24.53 | 23.55 | 24.37 | 24.37 | 0.70% | 429,475 |
| Apr 2, 2026 | 23.83 | 24.31 | 23.83 | 24.20 | 24.20 | -2.46% | 332,761 |
| Apr 1, 2026 | 24.65 | 24.84 | 24.55 | 24.81 | 24.81 | 1.06% | 246,932 |
| Mar 31, 2026 | 24.13 | 24.55 | 23.19 | 24.55 | 24.55 | 2.21% | 482,741 |
| Mar 30, 2026 | 24.24 | 24.35 | 23.97 | 24.02 | 24.02 | -1.31% | 652,111 |
| Mar 27, 2026 | 24.12 | 24.46 | 24.12 | 24.34 | 24.34 | 1.16% | 946,911 |
| Mar 26, 2026 | 24.89 | 25.11 | 23.92 | 24.06 | 24.06 | -2.16% | 3,789,344 |
| Mar 25, 2026 | 24.66 | 24.68 | 24.44 | 24.59 | 24.59 | 0.96% | 205,487 |
| Mar 24, 2026 | 25.18 | 25.18 | 24.13 | 24.36 | 24.36 | -1.87% | 310,641 |
| Mar 23, 2026 | 24.50 | 25.31 | 24.50 | 24.82 | 24.82 | 3.59% | 457,460 |
| Mar 20, 2026 | 24.40 | 26.61 | 23.61 | 23.96 | 23.96 | - | 492,407 |
| Mar 19, 2026 | 22.83 | 24.04 | 22.83 | 23.96 | 23.96 | - | 162,557 |
| Mar 18, 2026 | 24.69 | 25.16 | 23.96 | 23.96 | 23.96 | -4.47% | 178,513 |
| Mar 17, 2026 | 24.65 | 25.28 | 24.65 | 25.08 | 25.08 | 0.64% | 318,825 |
| Mar 16, 2026 | 24.95 | 25.05 | 24.78 | 24.92 | 24.92 | 2.01% | 428,351 |
| Mar 13, 2026 | 24.82 | 24.97 | 24.42 | 24.43 | 24.43 | -1.41% | 348,022 |
| Mar 12, 2026 | 24.91 | 25.21 | 24.49 | 24.78 | 24.78 | -2.13% | 541,268 |
| Mar 11, 2026 | 25.88 | 25.88 | 25.16 | 25.32 | 25.32 | -2.47% | 769,279 |
| Mar 10, 2026 | 27.25 | 27.25 | 25.31 | 25.96 | 25.66 | 0.85% | 758,435 |
| Mar 9, 2026 | 25.00 | 25.81 | 24.75 | 25.74 | 25.44 | 2.35% | 1,179,603 |
| Mar 6, 2026 | 25.50 | 25.50 | 25.05 | 25.15 | 24.86 | -1.02% | 304,463 |
| Mar 5, 2026 | 24.82 | 25.88 | 24.82 | 25.41 | 25.12 | -0.31% | 441,492 |
| Mar 4, 2026 | 24.84 | 25.55 | 24.70 | 25.49 | 25.20 | 0.87% | 293,337 |
| Mar 3, 2026 | 26.36 | 26.36 | 24.82 | 25.27 | 24.98 | -2.36% | 133,044 |
| Mar 2, 2026 | 28.00 | 28.00 | 25.65 | 25.88 | 25.58 | -0.67% | 61,620 |
| Feb 27, 2026 | 25.99 | 26.14 | 25.93 | 26.06 | 25.75 | 0.66% | 189,046 |
| Feb 26, 2026 | 25.86 | 26.98 | 25.72 | 25.89 | 25.59 | -0.04% | 398,766 |
| Feb 25, 2026 | 25.71 | 25.90 | 25.69 | 25.90 | 25.60 | 1.65% | 181,322 |
| Feb 24, 2026 | 25.54 | 26.10 | 25.43 | 25.48 | 25.18 | -2.23% | 496,624 |
| Feb 23, 2026 | 26.61 | 26.61 | 25.96 | 26.06 | 25.75 | -3.54% | 448,090 |
| Feb 20, 2026 | 26.72 | 27.10 | 26.71 | 27.01 | 26.70 | - | 296,160 |
| Feb 19, 2026 | 26.95 | 27.11 | 26.95 | 27.01 | 26.70 | 0.61% | 178,838 |
| Feb 18, 2026 | 26.88 | 27.12 | 26.78 | 26.85 | 26.53 | 1.30% | 365,446 |
| Feb 17, 2026 | 26.13 | 26.79 | 26.13 | 26.50 | 26.19 | - | 600,908 |
| Feb 13, 2026 | 26.55 | 26.90 | 26.48 | 26.50 | 26.19 | -2.02% | 204,998 |
| Feb 12, 2026 | 27.28 | 27.28 | 26.00 | 27.05 | 26.73 | -4.80% | 209,230 |
| Feb 11, 2026 | 29.51 | 29.63 | 28.28 | 28.41 | 28.08 | -3.68% | 117,644 |
| Feb 10, 2026 | 30.50 | 33.53 | 28.60 | 29.50 | 29.15 | -8.50% | 454,432 |
| Feb 9, 2026 | 32.01 | 32.27 | 31.88 | 32.23 | 31.86 | 0.39% | 343,946 |
| Feb 6, 2026 | 30.56 | 32.91 | 30.56 | 32.11 | 31.74 | 1.92% | 420,096 |
| Feb 5, 2026 | 31.80 | 32.69 | 31.32 | 31.51 | 31.14 | -1.93% | 783,280 |
| Feb 4, 2026 | 32.05 | 32.47 | 31.80 | 32.13 | 31.75 | 1.94% | 1,080,848 |
| Feb 3, 2026 | 31.19 | 33.34 | 31.05 | 31.52 | 31.15 | 1.55% | 136,774 |
| Feb 2, 2026 | 31.04 | 31.20 | 30.99 | 31.04 | 30.68 | -1.40% | 194,424 |
| Jan 30, 2026 | 31.92 | 32.01 | 31.43 | 31.48 | 31.11 | -1.12% | 190,220 |
| Jan 29, 2026 | 31.83 | 31.83 | 31.31 | 31.83 | 31.46 | 1.10% | 249,356 |
| Jan 28, 2026 | 30.75 | 31.76 | 30.75 | 31.49 | 31.12 | -2.22% | 260,750 |
| Jan 27, 2026 | 30.43 | 32.45 | 30.43 | 32.20 | 31.83 | 2.81% | 269,328 |
| Jan 26, 2026 | 31.38 | 31.59 | 31.14 | 31.32 | 30.96 | 1.00% | 212,178 |
| Jan 23, 2026 | 30.81 | 31.07 | 30.79 | 31.01 | 30.65 | 1.34% | 154,614 |
| Jan 22, 2026 | 31.09 | 31.09 | 30.41 | 30.60 | 30.25 | 1.64% | 318,920 |
| Jan 21, 2026 | 29.70 | 30.13 | 29.52 | 30.11 | 29.76 | 1.52% | 234,008 |
| Jan 20, 2026 | 29.50 | 29.88 | 29.50 | 29.66 | 29.31 | 0.54% | 208,148 |
| Jan 16, 2026 | 29.50 | 29.50 | 29.01 | 29.50 | 29.15 | 0.76% | 169,286 |
| Jan 15, 2026 | 29.32 | 29.44 | 29.22 | 29.27 | 28.93 | 0.42% | 208,052 |
| Jan 14, 2026 | 28.81 | 29.15 | 28.81 | 29.15 | 28.81 | 0.88% | 190,810 |
| Jan 13, 2026 | 29.15 | 29.15 | 28.88 | 28.90 | 28.56 | -1.67% | 264,590 |
| Jan 12, 2026 | 29.89 | 30.48 | 29.38 | 29.39 | 29.05 | 0.41% | 316,732 |
| Jan 9, 2026 | 29.25 | 29.27 | 29.13 | 29.27 | 28.93 | -0.43% | 173,812 |
| Jan 8, 2026 | 29.21 | 29.40 | 29.20 | 29.39 | 29.05 | 2.53% | 355,938 |
| Jan 7, 2026 | 28.94 | 29.04 | 28.63 | 28.67 | 28.33 | 0.09% | 100,330 |
| Jan 6, 2026 | 27.68 | 29.07 | 27.68 | 28.64 | 28.31 | -1.92% | 183,544 |
| Jan 5, 2026 | 28.60 | 29.21 | 28.60 | 29.20 | 28.86 | 1.55% | 499,406 |
| Jan 2, 2026 | 28.70 | 28.80 | 28.60 | 28.76 | 28.42 | -0.16% | 195,932 |
| Dec 31, 2025 | 29.01 | 29.23 | 28.71 | 28.80 | 28.47 | -0.67% | 137,758 |
| Dec 30, 2025 | 29.14 | 29.27 | 28.87 | 29.00 | 28.66 | -0.72% | 327,090 |
| Dec 29, 2025 | 29.20 | 29.24 | 29.07 | 29.21 | 28.87 | 0.19% | 520,746 |
| Dec 26, 2025 | 28.92 | 29.29 | 28.92 | 29.15 | 28.81 | 0.22% | 236,988 |
| Dec 24, 2025 | 29.57 | 29.57 | 28.95 | 29.09 | 28.75 | -1.52% | 112,522 |
| Dec 23, 2025 | 29.29 | 29.57 | 29.29 | 29.54 | 29.19 | 0.29% | 255,980 |
| Dec 22, 2025 | 29.40 | 29.69 | 29.40 | 29.45 | 29.11 | 0.56% | 347,460 |
| Dec 19, 2025 | 27.82 | 30.04 | 27.82 | 29.29 | 28.95 | 0.83% | 434,644 |
| Dec 18, 2025 | 29.00 | 29.17 | 28.90 | 29.05 | 28.71 | 1.50% | 407,768 |
| Dec 17, 2025 | 28.73 | 28.75 | 28.54 | 28.62 | 28.28 | -2.70% | 157,894 |
| Dec 16, 2025 | 29.60 | 29.62 | 29.25 | 29.41 | 29.07 | -1.51% | 425,260 |
| Dec 15, 2025 | 29.60 | 30.96 | 29.60 | 29.86 | 29.51 | -2.77% | 547,034 |
| Dec 12, 2025 | 31.10 | 31.10 | 30.34 | 30.71 | 30.36 | 2.28% | 262,842 |
| Dec 11, 2025 | 28.61 | 30.11 | 28.61 | 30.03 | 29.68 | -1.51% | 332,136 |
| Dec 10, 2025 | 29.86 | 30.62 | 29.86 | 30.49 | 30.13 | 0.05% | 186,154 |
| Dec 9, 2025 | 30.25 | 30.56 | 30.25 | 30.47 | 30.12 | -0.34% | 394,614 |
| Dec 8, 2025 | 30.78 | 30.78 | 30.51 | 30.58 | 30.22 | 0.63% | 469,780 |
| Dec 5, 2025 | 30.58 | 30.60 | 30.10 | 30.39 | 30.03 | -1.24% | 218,686 |
| Dec 4, 2025 | 29.48 | 31.86 | 29.48 | 30.77 | 30.41 | 1.79% | 162,066 |
| Dec 3, 2025 | 30.05 | 30.23 | 29.94 | 30.23 | 29.88 | -0.15% | 209,396 |