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, 2005 1.400 1.400 1.260 1.270 64,875 -0.06(-4.51%)
Oct 28, 2005 1.440 1.500 1.260 1.330 71,715 -0.10(-6.99%)
Oct 27, 2005 1.440 1.450 1.400 1.430 288,667 -0.01(-0.69%)
Oct 26, 2005 1.440 1.470 1.430 1.440 168,690 -0.02(-1.37%)
Oct 25, 2005 1.480 1.495 1.460 1.460 111,418 -0.04(-2.67%)
Oct 24, 2005 1.480 1.500 1.480 1.500 28,540 +0.00(+0.00%)
Oct 21, 2005 1.470 1.500 1.460 1.500 69,988 +0.02(+1.35%)
Oct 20, 2005 1.450 1.500 1.450 1.480 27,038 +0.00(+0.00%)
Oct 19, 2005 1.450 1.500 1.450 1.480 4,062 -0.02(-1.33%)
Oct 18, 2005 1.470 1.550 1.470 1.500 45,042 +0.00(+0.00%)
Oct 17, 2005 1.500 1.580 1.470 1.500 36,533 +0.00(+0.00%)
Oct 14, 2005 1.400 1.550 1.400 1.500 50,597 +0.06(+4.17%)
Oct 13, 2005 1.430 1.630 1.340 1.440 96,470 +0.12(+9.09%)
Oct 12, 2005 1.750 1.770 1.180 1.320 1,053,394 -0.46(-25.84%)
Oct 11, 2005 1.800 1.800 1.750 1.780 37,504 -0.03(-1.66%)
Oct 10, 2005 1.830 1.830 1.750 1.810 41,155 +0.01(+0.56%)
Oct 07, 2005 1.850 1.850 1.790 1.800 27,672 +0.00(+0.00%)
Oct 06, 2005 1.750 1.880 1.750 1.800 80,377 +0.05(+2.86%)
Oct 05, 2005 1.730 1.800 1.730 1.750 185,983 +0.02(+1.16%)
Oct 04, 2005 1.720 1.950 1.710 1.730 252,349 +0.01(+0.58%)
Oct 03, 2005 1.520 1.740 1.510 1.720 160,208 +0.17(+10.97%)
Sep 30, 2005 1.520 1.550 1.500 1.550 19,425 -0.03(-1.90%)
Sep 29, 2005 1.450 1.580 1.450 1.580 116,457 +0.04(+2.60%)
Sep 28, 2005 1.500 1.600 1.500 1.540 18,811 -0.06(-3.75%)
Sep 27, 2005 1.690 1.690 1.420 1.600 129,495 -0.09(-5.33%)
Sep 26, 2005 1.710 1.710 1.650 1.690 58,937 +0.00(+0.00%)
Sep 23, 2005 1.690 1.750 1.680 1.690 46,556 -0.05(-2.87%)
Sep 22, 2005 1.550 1.800 1.550 1.740 276,501 +0.26(+17.57%)
Sep 21, 2005 1.400 1.510 1.400 1.480 76,360 +0.10(+7.25%)
Sep 20, 2005 1.350 1.450 1.340 1.380 72,565 +0.08(+6.15%)
Sep 19, 2005 1.320 1.350 1.300 1.300 17,409 -0.05(-3.70%)
Sep 16, 2005 1.300 1.350 1.230 1.350 129,799 +0.12(+9.76%)
Sep 15, 2005 1.220 1.300 1.210 1.230 306,212 -0.02(-1.60%)
Sep 14, 2005 1.280 1.300 1.230 1.250 58,510 +0.02(+1.63%)
Sep 13, 2005 1.250 1.350 1.230 1.230 27,160 -0.04(-3.15%)
Sep 12, 2005 1.180 1.300 1.180 1.270 61,659 +0.09(+7.63%)
Sep 09, 2005 1.330 1.350 1.120 1.180 238,290 -0.19(-13.87%)
Sep 08, 2005 1.350 1.375 1.200 1.370 442,986 +0.10(+7.87%)
Sep 07, 2005 1.300 1.360 1.130 1.270 399,210 -0.03(-2.31%)
Sep 06, 2005 1.150 1.420 1.130 1.300 320,406 +0.15(+13.04%)
Sep 02, 2005 1.120 1.150 1.110 1.150 67,832 +0.01(+0.88%)
Sep 01, 2005 1.110 1.155 1.100 1.140 245,600 +0.04(+3.64%)
Aug 31, 2005 1.205 1.200 1.060 1.100 378,297 -0.14(-11.29%)
Aug 30, 2005 1.250 1.260 1.150 1.240 140,080 -0.03(-2.36%)
Aug 29, 2005 1.500 1.500 0.7500 1.270 785,715 -0.23(-15.33%)
Aug 26, 2005 1.925 1.970 1.450 1.500 1,111,299 -0.24(-13.79%)
Aug 25, 2005 1.775 1.870 1.650 1.740 443,573 +0.05(+2.96%)
Aug 24, 2005 1.270 1.980 1.150 1.690 1,209,226 +0.59(+53.64%)
Aug 23, 2005 0.9900 1.280 0.8300 1.100 580,877 +0.15(+15.79%)
Aug 22, 2005 0.8000 0.9500 0.8000 0.9500 387,867 +0.17(+21.79%)
Aug 19, 2005 0.5300 0.9600 0.5300 0.7800 548,463 +0.25(+47.17%)
Aug 18, 2005 0.4600 0.5300 0.4600 0.5300 153,759 +0.06(+12.77%)
Aug 17, 2005 0.4600 0.4700 0.4500 0.4700 40,003 +0.00(+0.00%)
Aug 16, 2005 0.5300 0.5600 0.4600 0.4700 332,342 -0.08(-14.55%)
Aug 15, 2005 0.3550 0.5900 0.3550 0.5500 372,997 +0.20(+54.93%)
Aug 12, 2005 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 11, 2005 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 10, 2005 0.3400 0.3550 0.3400 0.3550 16,673 +0.01(+1.43%)
Aug 09, 2005 0.3500 0.3590 0.3350 0.3500 166,701 +0.00(+0.00%)
Aug 08, 2005 0.3900 0.3900 0.3250 0.3500 669,985 -0.01(-2.78%)
Aug 05, 2005 0.3200 0.3700 0.3200 0.3600 2,241,918 +0.04(+12.50%)
Aug 04, 2005 0.3200 0.3200 0.3000 0.3200 41,645 +0.01(+3.23%)
Aug 03, 2005 0.3500 0.3500 0.2650 0.3100 855,318 -0.05(-13.89%)
Aug 02, 2005 0.3700 0.3900 0.3550 0.3600 299,589 -0.03(-7.69%)
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.