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 (%)
Oct 31, 2002 3.900 4.100 3.900 4.000 18,400 +0.03(+0.76%)
Oct 30, 2002 3.980 3.990 3.940 3.970 4,700 -0.03(-0.75%)
Oct 29, 2002 3.991 4.049 3.950 4.000 12,000 -0.01(-0.25%)
Oct 28, 2002 4.050 4.050 3.980 4.010 41,500 -0.08(-1.93%)
Oct 25, 2002 4.100 4.149 4.000 4.089 44,400 -0.06(-1.47%)
Oct 24, 2002 3.979 4.150 3.900 4.150 58,500 +0.15(+3.75%)
Oct 23, 2002 3.620 4.000 3.605 4.000 47,760 +0.41(+11.42%)
Oct 22, 2002 3.525 3.640 3.510 3.590 66,900 +0.05(+1.41%)
Oct 21, 2002 3.310 3.620 3.310 3.540 67,318 +0.04(+1.17%)
Oct 18, 2002 3.400 3.540 3.300 3.499 7,618 -0.04(-1.16%)
Oct 17, 2002 3.020 3.630 3.020 3.540 21,500 +0.29(+8.92%)
Oct 16, 2002 3.300 3.300 3.010 3.250 10,700 -0.15(-4.41%)
Oct 15, 2002 3.290 3.560 3.250 3.400 24,000 +0.20(+6.25%)
Oct 14, 2002 3.010 3.290 3.010 3.200 64,500 -0.03(-0.93%)
Oct 11, 2002 3.080 3.250 3.000 3.230 50,000 +0.14(+4.53%)
Oct 10, 2002 3.180 3.180 2.980 3.090 84,900 -0.09(-2.83%)
Oct 09, 2002 3.250 3.250 3.000 3.180 58,900 -0.05(-1.55%)
Oct 08, 2002 3.160 3.230 2.780 3.230 100,000 +0.22(+7.27%)
Oct 07, 2002 3.080 3.170 3.000 3.011 24,400 -0.17(-5.31%)
Oct 04, 2002 3.210 3.250 2.830 3.180 20,900 -0.07(-2.15%)
Oct 03, 2002 3.100 3.250 3.099 3.250 38,200 +0.05(+1.56%)
Oct 02, 2002 3.249 3.250 3.200 3.200 10,000 -0.01(-0.31%)
Oct 01, 2002 3.030 3.300 3.030 3.210 18,400 +0.06(+1.90%)
Sep 30, 2002 2.980 3.289 2.920 3.150 13,400 +0.24(+8.25%)
Sep 27, 2002 2.990 2.990 2.890 2.910 18,000 -0.10(-3.32%)
Sep 26, 2002 2.960 3.010 2.960 3.010 2,340 -0.04(-1.31%)
Sep 25, 2002 3.160 3.260 2.970 3.050 780,000 -0.25(-7.58%)
Sep 24, 2002 2.701 3.300 2.560 3.300 1,940,000 +0.61(+22.68%)
Sep 23, 2002 2.620 2.800 2.620 2.690 3,600 -0.10(-3.58%)
Sep 20, 2002 2.720 2.840 2.600 2.790 1,250,000 +0.08(+2.91%)
Sep 19, 2002 2.700 2.750 2.700 2.711 14,000 +0.09(+3.47%)
Sep 18, 2002 2.700 2.750 2.400 2.620 33,400 -0.09(-3.32%)
Sep 17, 2002 2.900 2.949 2.700 2.710 9,000 -0.18(-6.23%)
Sep 16, 2002 2.960 2.990 2.880 2.890 22,300 -0.11(-3.67%)
Sep 13, 2002 2.980 3.040 2.900 3.000 27,800 -0.05(-1.64%)
Sep 12, 2002 3.150 3.190 2.800 3.050 18,650 -0.07(-2.24%)
Sep 11, 2002 3.210 3.340 3.110 3.120 19,900 -0.13(-4.00%)
Sep 10, 2002 3.270 3.350 3.200 3.250 10,100 -0.08(-2.40%)
Sep 09, 2002 3.330 3.330 3.100 3.330 17,300 -0.04(-1.19%)
Sep 06, 2002 3.331 3.370 3.250 3.370 8,100 +0.09(+2.74%)
Sep 05, 2002 3.240 3.570 3.240 3.280 34,042 -0.07(-2.09%)
Sep 04, 2002 3.330 3.380 3.130 3.350 9,700 +0.14(+4.36%)
Sep 03, 2002 3.170 3.420 3.100 3.210 1,040,000 -0.26(-7.49%)
Aug 30, 2002 3.280 3.470 3.230 3.470 7,600 +0.17(+5.15%)
Aug 29, 2002 3.250 3.440 3.250 3.300 211,800 +0.13(+4.07%)
Aug 28, 2002 3.150 3.200 3.150 3.171 2,300 +0.02(+0.67%)
Aug 27, 2002 3.160 3.230 3.130 3.150 27,000 -0.12(-3.67%)
Aug 26, 2002 3.300 3.300 3.170 3.270 15,300 +0.01(+0.31%)
Aug 23, 2002 3.370 3.370 3.220 3.260 15,600 +0.07(+2.19%)
Aug 22, 2002 3.100 3.300 3.100 3.190 13,900 -0.02(-0.62%)
Aug 21, 2002 3.200 3.290 3.200 3.210 31,800 +0.10(+3.22%)
Aug 20, 2002 3.100 3.230 3.000 3.110 84,800 +0.02(+0.68%)
Aug 16, 2002 3.010 3.190 2.810 3.089 9,516 -0.07(-2.25%)
Aug 15, 2002 3.000 3.350 2.660 3.160 3,320,000 +0.04(+1.28%)
Aug 14, 2002 2.911 3.120 2.910 3.120 13,500 +0.03(+0.97%)
Aug 13, 2002 2.940 3.090 2.660 3.090 9,800 -0.20(-6.08%)
Aug 12, 2002 2.981 3.350 2.981 3.290 4,900 -0.09(-2.66%)
Aug 07, 2002 2.991 3.430 2.991 3.380 600 +0.03(+0.90%)
Aug 06, 2002 3.440 3.520 2.760 3.350 26,762 -0.16(-4.56%)
Aug 05, 2002 3.200 3.549 3.200 3.510 1,300 +0.27(+8.42%)
Aug 02, 2002 3.250 3.590 3.237 3.237 9,800 -0.02(-0.69%)
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.