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, 2006 3.900 4.150 3.900 4.150 74,978 +0.15(+3.75%)
Oct 30, 2006 4.030 4.200 3.850 4.000 131,220 -0.15(-3.61%)
Oct 27, 2006 3.800 4.250 3.800 4.150 159,418 +0.29(+7.51%)
Oct 26, 2006 3.340 3.950 3.330 3.860 303,300 +0.51(+15.22%)
Oct 25, 2006 3.200 3.380 3.170 3.350 82,423 +0.15(+4.69%)
Oct 24, 2006 3.190 3.290 3.180 3.200 273,449 +0.02(+0.63%)
Oct 23, 2006 3.200 3.250 3.100 3.180 43,971 -0.02(-0.63%)
Oct 20, 2006 3.230 3.230 3.150 3.200 23,306 +0.05(+1.59%)
Oct 19, 2006 3.200 3.250 3.150 3.150 43,620 -0.06(-1.87%)
Oct 18, 2006 3.250 3.300 3.210 3.210 35,382 -0.04(-1.23%)
Oct 17, 2006 3.100 3.300 3.050 3.250 107,219 +0.15(+4.84%)
Oct 16, 2006 3.100 3.130 3.050 3.100 76,748 +0.10(+3.33%)
Oct 13, 2006 2.850 3.100 2.850 3.000 577,890 +0.17(+6.01%)
Oct 12, 2006 2.900 2.940 2.810 2.830 21,737 -0.08(-2.75%)
Oct 11, 2006 2.860 2.930 2.860 2.910 22,938 -0.02(-0.68%)
Oct 10, 2006 2.900 2.970 2.810 2.930 17,873 +0.03(+1.03%)
Oct 09, 2006 2.950 2.950 2.750 2.900 52,715 -0.05(-1.69%)
Oct 06, 2006 3.000 3.000 2.880 2.950 11,320 +0.00(+0.00%)
Oct 05, 2006 3.000 3.140 2.800 2.950 61,055 -0.14(-4.53%)
Oct 04, 2006 3.050 3.100 2.860 3.090 57,196 +0.08(+2.66%)
Oct 03, 2006 3.160 3.190 2.950 3.010 85,021 -0.15(-4.75%)
Oct 02, 2006 3.190 3.290 3.140 3.160 65,501 -0.03(-0.94%)
Sep 29, 2006 3.240 3.240 3.120 3.190 19,368 -0.01(-0.31%)
Sep 28, 2006 3.180 3.240 3.060 3.200 42,100 +0.06(+1.91%)
Sep 27, 2006 3.170 3.190 3.140 3.140 39,194 -0.03(-0.95%)
Sep 26, 2006 3.070 3.200 3.030 3.170 59,414 +0.12(+3.93%)
Sep 25, 2006 3.080 3.150 3.030 3.050 41,332 +0.00(+0.00%)
Sep 22, 2006 3.030 3.050 2.980 3.050 15,980 +0.05(+1.67%)
Sep 21, 2006 3.020 3.050 2.950 3.000 25,284 -0.02(-0.50%)
Sep 20, 2006 3.100 3.100 3.000 3.015 41,209 -0.03(-1.15%)
Sep 19, 2006 3.120 3.130 3.030 3.050 24,169 -0.08(-2.56%)
Sep 18, 2006 3.230 3.230 3.010 3.130 70,344 -0.07(-2.19%)
Sep 15, 2006 2.950 3.380 2.950 3.200 158,133 +0.20(+6.67%)
Sep 14, 2006 2.930 3.010 2.910 3.000 27,530 +0.07(+2.39%)
Sep 13, 2006 2.850 2.930 2.850 2.930 17,897 +0.03(+1.03%)
Sep 12, 2006 2.840 2.930 2.780 2.900 24,075 +0.08(+2.84%)
Sep 11, 2006 2.980 3.000 2.800 2.820 156,701 -0.16(-5.37%)
Sep 08, 2006 2.900 2.980 2.900 2.980 26,680 +0.08(+2.76%)
Sep 07, 2006 2.910 2.910 2.870 2.900 36,795 -0.03(-1.02%)
Sep 06, 2006 2.930 2.930 2.890 2.930 51,150 +0.00(+0.00%)
Sep 05, 2006 2.900 2.930 2.760 2.930 54,757 +0.00(+0.00%)
Sep 01, 2006 2.800 2.940 2.780 2.930 57,201 +0.13(+4.64%)
Aug 31, 2006 2.820 2.820 2.750 2.800 28,538 +0.09(+3.32%)
Aug 30, 2006 2.850 2.850 2.710 2.710 24,120 -0.14(-4.91%)
Aug 29, 2006 2.800 2.850 2.760 2.850 21,117 +0.00(+0.00%)
Aug 28, 2006 2.860 2.860 2.800 2.850 30,833 +0.00(+0.00%)
Aug 25, 2006 2.830 2.880 2.800 2.850 29,924 +0.02(+0.71%)
Aug 24, 2006 2.900 2.930 2.800 2.830 45,590 -0.07(-2.41%)
Aug 23, 2006 2.850 2.950 2.790 2.900 45,902 +0.11(+3.94%)
Aug 22, 2006 2.900 2.900 2.790 2.790 60,276 -0.09(-3.12%)
Aug 21, 2006 2.850 3.000 2.800 2.880 165,666 +0.08(+2.86%)
Aug 18, 2006 2.750 2.850 2.740 2.800 634,764 +0.10(+3.70%)
Aug 17, 2006 2.600 2.880 2.570 2.700 48,381 +0.13(+5.06%)
Aug 16, 2006 2.600 2.600 2.550 2.570 14,829 +0.03(+1.18%)
Aug 15, 2006 2.480 2.600 2.480 2.540 34,186 +0.08(+3.25%)
Aug 14, 2006 2.630 2.630 2.450 2.460 90,273 -0.14(-5.38%)
Aug 11, 2006 2.500 2.600 2.500 2.600 15,399 +0.05(+1.96%)
Aug 10, 2006 2.600 2.630 2.480 2.550 131,550 +0.01(+0.39%)
Aug 09, 2006 2.650 2.650 2.460 2.540 53,635 -0.16(-5.93%)
Aug 08, 2006 2.750 2.750 2.670 2.700 68,478 -0.05(-1.82%)
Aug 07, 2006 2.830 2.830 2.670 2.750 191,619 -0.05(-1.79%)
Aug 04, 2006 2.850 2.850 2.800 2.800 10,969 -0.03(-1.06%)
Aug 03, 2006 2.850 2.850 2.800 2.830 38,890 -0.02(-0.70%)
Aug 02, 2006 2.840 2.880 2.800 2.850 12,810 +0.03(+1.06%)
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.