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 29, 2021 1.470 1.580 1.300 1.540 186,100 +0.06(+4.05%)
Jan 28, 2021 1.400 1.616 1.300 1.480 150,711 +0.01(+0.68%)
Jan 27, 2021 1.490 1.520 1.210 1.470 275,723 -0.04(-2.65%)
Jan 26, 2021 1.500 1.565 1.250 1.510 346,972 +0.00(+0.00%)
Jan 25, 2021 1.560 1.650 1.430 1.510 168,420 -0.04(-2.58%)
Jan 22, 2021 1.600 1.620 1.410 1.550 143,600 -0.03(-1.90%)
Jan 21, 2021 1.630 1.790 1.510 1.580 413,788 +0.09(+6.04%)
Jan 20, 2021 1.780 1.780 1.460 1.490 111,307 -0.15(-9.15%)
Jan 19, 2021 1.680 1.800 1.100 1.640 355,698 -0.04(-2.38%)
Jan 15, 2021 1.500 1.680 1.460 1.680 145,700 +0.13(+8.39%)
Jan 14, 2021 1.450 1.600 1.400 1.550 81,755 +0.01(+0.65%)
Jan 13, 2021 1.520 1.620 1.400 1.540 136,343 +0.02(+1.32%)
Jan 12, 2021 1.650 1.650 1.410 1.520 132,465 -0.06(-3.80%)
Jan 11, 2021 1.500 1.680 1.415 1.580 155,963 +0.07(+4.64%)
Jan 08, 2021 1.570 1.610 1.300 1.510 145,200 -0.16(-9.58%)
Jan 07, 2021 1.630 1.670 1.350 1.670 107,189 +0.04(+2.45%)
Jan 06, 2021 1.440 1.670 1.260 1.630 97,678 +0.20(+13.99%)
Jan 05, 2021 1.450 1.500 1.300 1.430 55,122 -0.19(-11.73%)
Jan 04, 2021 1.790 1.795 1.520 1.620 49,779 -0.16(-8.99%)
Dec 31, 2020 1.780 1.780 1.780 134,295 +0.01(+0.56%)
Dec 30, 2020 1.460 1.810 1.270 1.770 134,295 +0.31(+21.23%)
Dec 29, 2020 1.680 1.820 1.250 1.460 142,630 -0.14(-8.75%)
Dec 28, 2020 1.145 1.650 1.145 1.600 40,336 +0.33(+25.98%)
Dec 24, 2020 1.250 1.300 1.150 1.270 18,400 +0.03(+2.42%)
Dec 23, 2020 1.290 1.290 1.100 1.240 59,129 -0.09(-6.77%)
Dec 22, 2020 1.190 1.350 1.000 1.330 134,537 +0.19(+16.16%)
Dec 21, 2020 1.150 1.370 0.9500 1.145 112,899 -0.14(-10.55%)
Dec 18, 2020 1.420 1.430 1.010 1.280 116,100 -0.01(-0.78%)
Dec 17, 2020 1.020 1.575 1.020 1.290 36,081 -0.31(-19.38%)
Dec 16, 2020 1.120 1.720 0.7500 1.600 225,843 +0.48(+42.86%)
Dec 15, 2020 1.258 1.258 0.8000 1.120 174,098 -0.15(-11.81%)
Dec 14, 2020 1.450 1.640 1.060 1.270 95,936 -0.19(-13.01%)
Dec 11, 2020 1.970 1.970 1.430 1.460 62,400 -0.35(-19.34%)
Dec 10, 2020 1.950 2.150 1.010 1.810 295,220 -0.23(-11.27%)
Dec 09, 2020 1.570 2.480 1.560 2.040 241,663 +0.49(+31.61%)
Dec 08, 2020 1.020 1.550 0.9500 1.550 153,344 +0.56(+56.72%)
Dec 07, 2020 0.8200 1.100 0.6390 0.9890 251,993 +0.18(+22.10%)
Dec 04, 2020 0.5490 0.8100 0.5445 0.8100 350,200 +0.31(+62.00%)
Dec 03, 2020 0.4400 0.5000 0.4000 0.5000 181,963 +0.06(+13.64%)
Dec 02, 2020 0.2450 0.4400 0.2450 0.4400 282,243 +0.14(+46.67%)
Dec 01, 2020 0.2600 0.3000 0.2300 0.3000 211,339 +0.03(+11.73%)
Nov 30, 2020 0.2850 0.2990 0.2200 0.2685 245,665 -0.00(-0.19%)
Nov 27, 2020 0.2725 0.2800 0.2330 0.2690 152,000 -0.02(-7.24%)
Nov 25, 2020 0.2799 0.2955 0.2310 0.2900 72,600 -0.01(-2.52%)
Nov 24, 2020 0.2540 0.2975 0.2300 0.2975 93,647 +0.03(+10.19%)
Nov 23, 2020 0.3105 0.3105 0.2300 0.2700 181,770 +0.01(+3.85%)
Nov 20, 2020 0.2024 0.2980 0.1997 0.2600 290,100 +0.06(+30.20%)
Nov 19, 2020 0.1600 0.1997 0.1400 0.1997 174,275 +0.04(+25.60%)
Nov 18, 2020 0.1740 0.1740 0.1337 0.1590 285,338 -0.03(-16.27%)
Nov 17, 2020 0.1700 0.2300 0.1350 0.1899 135,515 +0.02(+11.84%)
Nov 16, 2020 0.1188 0.1900 0.1188 0.1698 51,600 -0.03(-14.03%)
Nov 13, 2020 0.1205 0.1975 0.1205 0.1975 143,100 +0.02(+9.72%)
Nov 12, 2020 0.1898 0.1900 0.1260 0.1800 145,784 -0.02(-9.09%)
Nov 11, 2020 0.1750 0.1997 0.1610 0.1980 107,454 +0.02(+13.14%)
Nov 10, 2020 0.2000 0.2000 0.1510 0.1750 66,070 -0.01(-2.78%)
Nov 09, 2020 0.1950 0.1998 0.1511 0.1800 373,447 -0.01(-6.49%)
Nov 06, 2020 0.1750 0.2250 0.1750 0.1925 100,600 -0.04(-16.30%)
Nov 05, 2020 0.2690 0.2690 0.1766 0.2300 224,540 -0.05(-18.41%)
Nov 04, 2020 0.2400 0.2980 0.2400 0.2819 172,498 +0.02(+9.69%)
Nov 03, 2020 0.2694 0.2998 0.2295 0.2570 120,105 -0.04(-14.28%)
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.