Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CSL	399.52	403.17	396.61	398.47	3.19	202,235	6,396	369.00	442.20
2024-05-02	Z	CSL	390.58	396.27	386.5484	395.07	10.29	369,217	7,275	283.57	631.96
2024-05-01	Z	CSL	387.80	393.23	383.56	385.18	-2.93	450,431	8,719	340.00	442.20
2024-04-30	Z	CSL	395.00	397.8299	386.72	388.25	-8.94	590,999	9,119	340.00	415.00
2024-04-29	Z	CSL	400.11	403.51	396.32	397.00	-3.65	454,241	8,996	395.86	431.72
2024-04-26	Z	CSL	410.00	415.00	399.87	400.56	18.89	681,997	10,027	399.88	436.11
2024-04-25	Z	CSL	370.43	382.9199	364.00	382.03	6.55	458,510	7,829	395.00	633.24
2024-04-24	Z	CSL	384.00	386.58	374.99	375.30	-3.848	292,533	5,726	334.71	601.88
2024-04-23	Z	CSL	372.37	379.66	372.3611	379.33	9.25	195,242	4,628	360.10	603.84
2024-04-22	Z	CSL	369.76	374.2799	367.96	370.29	2.88	166,275	4,591	369.10	402.63
2024-04-19	Z	CSL	368.61	371.045	365.24	367.41	-0.05	200,255	4,740	366.15	367.95
2024-04-18	Z	CSL	371.57	373.445	365.79	367.41	-1.31	264,577	6,185	366.04	367.84
2024-04-17	Z	CSL	375.91	375.91	368.16	368.84	-5.365	254,936	5,193	368.20	401.65
2024-04-16	Z	CSL	371.68	376.45	369.34	374.24	0.91	211,840	4,543	374.25	408.32
2024-04-15	Z	CSL	380.5511	380.5511	371.535	373.13	-0.01	211,897	4,221	372.16	405.96
2024-04-12	Z	CSL	374.24	379.35	371.645	373.14	-4.84	293,189	5,588	371.76	373.57
2024-04-11	Z	CSL	382.62	383.49	377.35	377.64	-5.35	242,207	6,512	297.55	605.85
2024-04-10	Z	CSL	384.37	389.61	380.55	382.90	-9.53	268,740	6,484	381.39	383.22
2024-04-09	Z	CSL	399.19	400.00	387.89	392.15	-8.40	238,512	4,642	391.46	426.95
2024-04-08	Z	CSL	400.89	403.44	399.00	400.50	1.70	252,875	3,981	399.71	401.57
2024-04-05	Z	CSL	391.72	400.23	391.34	399.00	8.37	264,323	4,921	398.06	434.44
2024-04-04	Z	CSL	399.65	400.00	387.995	390.41	-5.39	325,046	5,916	389.88	425.23
2024-04-03	Z	CSL	400.00	400.94	394.83	395.93	4.74	321,675	6,616	388.01	632.86
2024-04-02	Z	CSL	391.52	391.52	386.90	391.19	-2.53	283,573	5,963	390.19	425.58
2024-04-01	Z	CSL	392.77	395.93	389.00	393.91	1.73	276,875	6,093	392.51	394.36
2024-03-29	Z	CSL	393.00	393.4325	389.54	391.85	3.255	0	0	391.02	392.88
2024-03-28	Z	CSL	393.00	393.4325	389.54	391.85	3.255	223,572	4,499	391.02	392.88
2024-03-27	Z	CSL	390.58	390.58	386.18	388.62	0.085	242,350	4,462	387.12	388.97
2024-03-26	Z	CSL	387.09	392.625	382.715	388.50	1.23	392,345	5,616	388.22	390.07
2024-03-25	Z	CSL	387.65	389.593	386.07	387.31	0.40	202,411	4,570	386.79	421.89
2024-03-22	Z	CSL	388.63	390.87	384.26	387.02	-1.44	287,903	5,229	352.94	387.80
2024-03-21	Z	CSL	382.21	389.31	379.64	388.65	9.42	288,173	5,081	386.75	456.47
2024-03-20	Z	CSL	375.43	380.84	370.15	379.25	6.94	284,642	5,342	379.26	381.11
2024-03-19	Z	CSL	370.92	373.82	366.20	372.36	5.38	283,586	4,635	297.55	375.00
2024-03-18	Z	CSL	371.48	373.12	365.82	367.14	-4.18	367,562	4,537	146.64	456.47
2024-03-15	Z	CSL	361.25	372.22	361.25	371.48	8.49	916,668	6,760	148.49	402.72
2024-03-14	Z	CSL	362.60	366.82	360.495	363.41	0.68	227,522	4,051	361.89	363.68
2024-03-13	Z	CSL	360.76	364.79	360.76	362.89	1.48	228,125	3,708	362.53	364.13
2024-03-12	Z	CSL	357.00	361.62	356.51	361.56	4.57	216,463	4,520	360.87	456.47
2024-03-11	Z	CSL	353.87	357.48	350.76	357.00	2.51	204,576	4,102	273.44	456.47
2024-03-08	Z	CSL	366.02	367.18	354.69	354.81	-10.53	193,192	4,709	354.02	355.60
2024-03-07	Z	CSL	362.46	367.29	361.824	365.38	4.805	241,488	4,887	364.67	397.60
2024-03-06	Z	CSL	358.02	360.68	357.45	360.64	5.195	187,786	3,504	328.42	363.21
2024-03-05	Z	CSL	349.36	356.075	349.36	355.47	3.03	233,858	5,275	324.26	356.17
2024-03-04	Z	CSL	348.52	354.09	347.97	352.49	5.45	273,755	4,874	351.24	352.82
2024-03-01	Z	CSL	347.98	350.6725	346.695	347.085	-2.915	392,954	5,613	138.84	390.20
2024-02-29	Z	CSL	349.79	353.95	346.72	350.00	0.635	488,034	4,616	319.51	350.97
2024-02-28	Z	CSL	347.27	350.535	346.29	349.68	2.65	351,290	5,600	311.00	390.20
2024-02-27	Z	CSL	351.18	351.634	346.42	347.20	-3.00	309,326	5,145	164.46	456.47
2024-02-26	Z	CSL	355.00	357.35	350.02	350.29	-5.96	167,700	4,018	349.37	380.96
2024-02-23	Z	CSL	355.00	357.78	353.635	356.27	3.08	171,367	4,189	354.97	356.56
2024-02-22	Z	CSL	350.00	353.24	349.02	352.86	5.75	198,758	3,945	352.00	390.20
2024-02-21	Z	CSL	346.23	347.98	343.56	347.44	0.52	278,404	4,637	138.93	555.69
2024-02-20	Z	CSL	339.91	347.42	339.1005	346.92	4.98	218,601	4,140	294.00	456.47
2024-02-19	Z	CSL	345.42	348.20	341.83	341.92	-3.42	0	0	311.23	341.91
2024-02-16	Z	CSL	345.42	348.20	341.83	341.92	-3.42	237,915	4,621	311.23	341.91
2024-02-15	Z	CSL	347.78	349.38	344.00	345.28	-1.20	226,238	4,912	344.15	553.28
2024-02-14	Z	CSL	347.32	349.2888	344.425	347.42	3.69	241,891	4,487	275.77	556.38
2024-02-13	Z	CSL	343.82	346.435	338.525	343.73	-6.37	303,255	6,294	294.00	456.47
2024-02-12	Z	CSL	345.77	350.99	344.14	350.51	4.33	314,191	5,197	350.51	350.65
2024-02-09	Z	CSL	341.74	348.71	341.74	346.11	3.32	298,369	6,112	315.64	346.73
2024-02-08	Z	CSL	340.20	343.57	337.0101	342.74	0.77	446,876	6,630	275.77	548.68
2024-02-07	Z	CSL	347.90	350.00	333.50	341.91	24.40	815,904	11,106	340.99	342.53
2024-02-06	Z	CSL	315.67	318.06	313.56	317.61	3.07	476,487	6,805	302.00	505.88