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 (%)
Dec 31, 2003 13.16 13.19 12.21 12.62 303,400 +0.52(+4.30%)
Dec 30, 2003 11.99 12.17 11.58 12.10 209,887 +0.43(+3.68%)
Dec 29, 2003 12.29 12.29 11.58 11.67 306,085 +0.01(+0.09%)
Dec 26, 2003 11.45 11.85 11.45 11.66 98,560 +0.16(+1.39%)
Dec 24, 2003 11.48 11.96 11.41 11.50 129,938 -0.04(-0.36%)
Dec 23, 2003 11.84 12.19 11.50 11.54 252,431 -0.46(-3.82%)
Dec 22, 2003 12.31 12.56 11.92 12.00 206,344 -0.38(-3.07%)
Dec 19, 2003 12.60 12.90 12.23 12.38 193,611 -0.29(-2.29%)
Dec 18, 2003 12.37 12.84 12.35 12.67 359,713 +0.46(+3.77%)
Dec 17, 2003 12.69 13.00 12.12 12.21 213,476 -0.56(-4.39%)
Dec 16, 2003 13.11 13.24 12.55 12.77 139,764 -0.23(-1.77%)
Dec 15, 2003 13.80 13.80 12.85 13.00 174,241 -0.20(-1.52%)
Dec 12, 2003 13.00 13.75 12.75 13.20 309,794 +0.20(+1.54%)
Dec 11, 2003 12.51 13.10 12.60 13.00 86,872 +0.49(+3.92%)
Dec 10, 2003 13.47 13.49 12.38 12.51 189,931 -0.52(-3.99%)
Dec 09, 2003 15.00 15.15 12.80 13.03 552,144 -1.72(-11.66%)
Dec 08, 2003 13.90 15.38 13.33 14.75 483,872 +0.86(+6.19%)
Dec 05, 2003 12.98 14.20 13.00 13.89 156,139 +0.91(+7.02%)
Dec 04, 2003 13.77 13.95 12.75 12.98 189,414 -0.67(-4.92%)
Dec 03, 2003 14.50 14.65 13.16 13.65 113,361 -0.75(-5.21%)
Dec 02, 2003 14.64 14.64 14.08 14.40 181,897 -0.20(-1.36%)
Dec 01, 2003 13.95 14.74 13.85 14.60 329,405 +0.77(+5.57%)
Nov 28, 2003 13.44 13.95 13.25 13.83 79,778 +0.54(+4.06%)
Nov 26, 2003 13.21 13.50 13.00 13.29 133,366 +0.02(+0.15%)
Nov 25, 2003 11.86 13.27 11.86 13.27 289,114 +1.47(+12.46%)
Nov 24, 2003 11.30 11.87 11.06 11.80 137,400 +0.34(+2.97%)
Nov 21, 2003 11.24 11.69 11.15 11.46 141,964 +0.26(+2.32%)
Nov 20, 2003 11.51 11.72 10.92 11.20 310,414 -0.60(-5.08%)
Nov 19, 2003 12.49 12.49 11.55 11.80 295,723 -0.49(-3.99%)
Nov 18, 2003 12.80 12.80 12.05 12.29 124,505 -0.21(-1.68%)
Nov 17, 2003 13.45 13.45 12.35 12.50 202,124 -0.77(-5.80%)
Nov 14, 2003 13.27 13.55 13.21 13.27 335,289 +0.02(+0.15%)
Nov 13, 2003 12.98 13.43 12.75 13.25 99,119 +0.19(+1.45%)
Nov 12, 2003 13.03 13.17 12.80 13.06 149,433 +0.06(+0.46%)
Nov 11, 2003 12.70 13.63 12.65 13.00 113,982 -0.05(-0.38%)
Nov 10, 2003 12.81 13.40 12.50 13.05 118,015 +0.25(+1.95%)
Nov 07, 2003 13.10 13.27 12.37 12.80 126,310 -0.26(-1.99%)
Nov 06, 2003 13.60 14.17 12.95 13.06 230,312 -0.71(-5.16%)
Nov 05, 2003 14.00 15.00 13.67 13.77 414,922 -0.34(-2.41%)
Nov 04, 2003 13.15 14.13 13.10 14.11 281,347 +1.08(+8.29%)
Nov 03, 2003 12.49 13.00 12.35 13.03 207,628 +0.82(+6.72%)
Oct 31, 2003 12.50 13.25 12.12 12.21 535,795 +0.46(+3.91%)
Oct 30, 2003 12.57 12.95 11.44 11.75 488,859 -0.80(-6.37%)
Oct 29, 2003 14.00 14.13 12.41 12.55 594,614 -1.30(-9.39%)
Oct 28, 2003 14.40 14.44 13.72 13.85 551,187 -0.30(-2.12%)
Oct 27, 2003 13.00 14.94 13.00 14.15 468,000 +1.01(+7.69%)
Oct 24, 2003 12.20 13.29 12.20 13.14 807,600 +0.80(+6.48%)
Oct 23, 2003 12.35 12.67 12.06 12.34 57,900 -0.18(-1.44%)
Oct 22, 2003 13.15 13.15 12.35 12.52 157,200 -0.48(-3.69%)
Oct 21, 2003 12.95 13.75 12.86 13.00 283,364 +0.01(+0.08%)
Oct 20, 2003 12.75 13.00 12.65 12.99 120,732 +0.37(+2.93%)
Oct 17, 2003 13.29 13.43 12.50 12.62 353,730 -0.81(-6.03%)
Oct 16, 2003 10.09 13.55 10.19 13.43 2,631,883 +3.34(+33.10%)
Oct 15, 2003 9.970 10.45 9.760 10.09 456,260 +0.31(+3.17%)
Oct 14, 2003 9.440 9.910 9.360 9.780 224,056 +0.33(+3.49%)
Oct 13, 2003 9.450 9.450 9.220 9.450 328,720 +0.18(+1.94%)
Oct 10, 2003 8.740 9.270 8.740 9.270 196,085 +0.56(+6.43%)
Oct 09, 2003 8.800 9.040 8.690 8.710 260,380 +0.01(+0.11%)
Oct 08, 2003 8.170 8.930 8.170 8.700 226,577 +0.40(+4.82%)
Oct 07, 2003 8.300 8.380 8.100 8.300 189,366 +0.04(+0.48%)
Oct 06, 2003 7.940 8.260 7.780 8.260 159,379 +0.27(+3.38%)
Oct 03, 2003 7.750 8.280 7.550 7.990 150,739 +0.00(+0.00%)
Oct 02, 2003 8.000 8.000 7.750 7.990 44,550 +0.02(+0.25%)
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.