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 (%)
Nov 30, 2006 3.300 3.500 3.300 3.480 62,791 +0.18(+5.45%)
Nov 29, 2006 3.250 3.400 3.230 3.300 38,136 +0.03(+0.92%)
Nov 28, 2006 3.300 3.340 3.260 3.270 7,688 -0.03(-0.91%)
Nov 27, 2006 3.350 3.400 3.270 3.300 39,063 -0.15(-4.35%)
Nov 24, 2006 3.350 3.450 3.320 3.450 13,245 +0.05(+1.47%)
Nov 22, 2006 3.290 3.490 3.250 3.400 22,036 +0.15(+4.62%)
Nov 21, 2006 3.250 3.350 3.000 3.250 19,874 -0.05(-1.52%)
Nov 20, 2006 3.355 3.360 3.250 3.300 26,236 -0.05(-1.49%)
Nov 17, 2006 3.410 3.410 3.350 3.350 20,911 -0.06(-1.76%)
Nov 16, 2006 3.370 3.410 3.340 3.410 24,872 +0.09(+2.71%)
Nov 15, 2006 3.320 3.350 3.280 3.320 46,732 +0.02(+0.61%)
Nov 14, 2006 3.285 3.350 3.250 3.300 17,925 +0.00(+0.00%)
Nov 13, 2006 3.410 3.410 3.250 3.300 84,826 -0.10(-2.94%)
Nov 10, 2006 3.460 3.460 3.400 3.400 36,900 -0.10(-2.86%)
Nov 09, 2006 3.350 3.580 3.300 3.500 58,029 +0.18(+5.42%)
Nov 08, 2006 3.260 3.400 3.010 3.320 158,394 +0.07(+2.15%)
Nov 07, 2006 3.470 3.540 3.070 3.250 126,848 -0.20(-5.80%)
Nov 06, 2006 3.600 3.660 3.400 3.450 66,973 -0.17(-4.70%)
Nov 03, 2006 4.000 4.000 3.400 3.620 57,608 -0.46(-11.27%)
Nov 02, 2006 4.150 4.150 4.030 4.080 17,208 -0.05(-1.21%)
Nov 01, 2006 4.050 4.180 4.050 4.130 65,945 -0.02(-0.48%)
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%)
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.