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

Clst Holdings Inc (OP: CLHI )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 22, 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 (%)
Jan 31, 2003 5.010 5.210 4.920 5.210 41,500 +0.07(+1.36%)
Jan 30, 2003 5.040 5.290 4.950 5.140 23,400 +0.10(+1.98%)
Jan 29, 2003 4.990 5.040 4.780 5.040 48,900 -0.01(-0.20%)
Jan 28, 2003 5.050 5.050 4.900 5.050 50,400 -0.04(-0.79%)
Jan 27, 2003 5.080 5.190 4.950 5.090 91,300 -0.08(-1.53%)
Jan 24, 2003 5.300 5.300 5.010 5.169 50,700 -0.13(-2.47%)
Jan 23, 2003 5.500 5.500 5.080 5.300 66,000 -0.15(-2.75%)
Jan 22, 2003 5.890 5.900 5.370 5.450 23,300 -0.49(-8.25%)
Jan 21, 2003 5.800 6.090 5.800 5.940 53,000 +0.11(+1.89%)
Jan 17, 2003 5.550 5.960 5.440 5.830 53,400 -0.17(-2.83%)
Jan 16, 2003 6.090 6.090 5.660 6.000 52,500 +0.00(+0.00%)
Jan 15, 2003 6.000 6.090 5.850 6.000 31,900 -0.02(-0.30%)
Jan 14, 2003 5.980 6.100 5.970 6.018 30,500 -0.03(-0.53%)
Jan 13, 2003 6.100 6.140 5.970 6.050 39,600 -0.04(-0.64%)
Jan 10, 2003 6.070 6.100 5.900 6.089 65,800 -0.01(-0.20%)
Jan 09, 2003 6.240 6.288 6.000 6.101 109,000 +0.07(+1.09%)
Jan 08, 2003 6.040 6.040 5.810 6.035 62,500 +0.08(+1.26%)
Jan 07, 2003 5.850 6.100 5.700 5.960 245,500 +0.11(+1.88%)
Jan 06, 2003 5.790 5.870 5.720 5.850 71,200 +0.10(+1.74%)
Jan 03, 2003 5.700 5.750 5.570 5.750 86,800 +0.03(+0.52%)
Jan 02, 2003 5.790 5.800 5.360 5.720 97,500 +0.02(+0.35%)
Dec 31, 2002 5.590 5.870 5.590 5.700 185,900 +0.30(+5.56%)
Dec 30, 2002 4.980 5.650 4.520 5.400 77,900 +0.48(+9.76%)
Dec 27, 2002 4.940 4.980 4.730 4.920 40,000 -0.01(-0.20%)
Dec 26, 2002 4.890 4.950 4.850 4.930 104,800 +0.03(+0.61%)
Dec 24, 2002 4.750 4.900 4.620 4.900 38,100 +0.16(+3.38%)
Dec 23, 2002 4.350 4.690 4.450 4.740 74,200 +0.05(+1.07%)
Dec 20, 2002 4.350 4.690 4.310 4.690 384,200 +0.32(+7.32%)
Dec 19, 2002 4.300 4.370 4.190 4.370 66,900 +0.06(+1.39%)
Dec 18, 2002 4.390 4.400 4.300 4.310 54,100 -0.09(-2.05%)
Dec 17, 2002 4.410 4.450 4.350 4.400 57,200 -0.05(-1.10%)
Dec 16, 2002 4.500 4.550 4.430 4.449 36,200 -0.00(-0.02%)
Dec 13, 2002 4.650 4.700 4.450 4.450 42,000 -0.23(-4.91%)
Dec 12, 2002 4.690 4.740 4.640 4.680 66,800 +0.00(+0.00%)
Dec 11, 2002 4.720 4.720 4.560 4.680 48,000 -0.01(-0.21%)
Dec 10, 2002 4.570 4.750 4.420 4.690 34,600 +0.12(+2.63%)
Dec 09, 2002 4.580 4.610 4.410 4.570 20,900 -0.18(-3.79%)
Dec 06, 2002 4.450 4.770 4.450 4.750 28,400 +0.18(+3.94%)
Dec 05, 2002 4.700 4.700 4.500 4.570 37,300 -0.06(-1.36%)
Dec 04, 2002 4.350 4.950 4.250 4.633 100,000 +0.27(+6.26%)
Dec 03, 2002 4.750 4.850 4.250 4.360 144,200 -0.43(-8.98%)
Dec 02, 2002 4.740 4.810 4.680 4.790 19,400 +0.10(+2.13%)
Nov 29, 2002 4.750 4.750 4.680 4.690 14,400 -0.01(-0.21%)
Nov 27, 2002 4.700 4.900 4.660 4.700 24,800 -0.10(-2.08%)
Nov 26, 2002 4.700 4.900 4.410 4.800 136,600 +0.15(+3.31%)
Nov 25, 2002 4.700 4.760 4.250 4.646 27,200 +0.05(+1.00%)
Nov 22, 2002 4.700 4.800 4.220 4.600 16,600 -0.15(-3.16%)
Nov 21, 2002 4.440 4.750 4.410 4.750 124,700 +0.35(+7.95%)
Nov 20, 2002 4.180 4.400 4.160 4.400 46,700 +0.20(+4.84%)
Nov 19, 2002 4.200 4.250 4.150 4.197 13,300 +0.05(+1.13%)
Nov 18, 2002 4.300 4.350 4.150 4.150 8,500 -0.06(-1.43%)
Nov 15, 2002 4.220 4.220 4.140 4.210 11,300 -0.04(-0.94%)
Nov 14, 2002 4.349 4.400 4.250 4.250 33,200 -0.03(-0.70%)
Nov 13, 2002 4.220 4.300 4.200 4.280 46,600 -0.02(-0.47%)
Nov 12, 2002 4.310 4.390 4.270 4.300 46,300 +0.05(+1.18%)
Nov 11, 2002 4.060 4.300 4.060 4.250 70,600 -0.04(-0.93%)
Nov 08, 2002 4.080 4.290 4.070 4.290 65,500 -0.01(-0.23%)
Nov 07, 2002 4.000 4.300 3.900 4.300 35,700 +0.10(+2.38%)
Nov 06, 2002 4.190 4.200 4.100 4.200 17,500 +0.02(+0.50%)
Nov 05, 2002 4.300 4.300 3.960 4.179 20,200 -0.14(-3.26%)
Nov 04, 2002 4.070 4.340 4.000 4.320 53,500 +0.21(+5.11%)
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.