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, 2004 4.350 4.520 4.350 4.450 108,325 +0.04(+0.91%)
Dec 30, 2004 4.500 4.530 4.320 4.410 118,500 -0.10(-2.22%)
Dec 29, 2004 4.500 4.590 4.480 4.510 48,700 -0.01(-0.22%)
Dec 28, 2004 4.630 4.700 4.520 4.520 43,200 -0.04(-0.88%)
Dec 27, 2004 4.510 4.750 4.500 4.560 139,300 -0.10(-2.15%)
Dec 23, 2004 4.440 4.690 4.400 4.660 48,200 +0.18(+4.02%)
Dec 22, 2004 4.380 4.590 4.360 4.480 81,100 -0.04(-0.88%)
Dec 21, 2004 4.601 4.680 4.500 4.520 72,300 -0.10(-2.16%)
Dec 20, 2004 4.630 4.880 4.600 4.620 64,800 -0.13(-2.74%)
Dec 17, 2004 5.050 5.050 4.670 4.750 54,300 -0.16(-3.26%)
Dec 16, 2004 4.720 5.130 4.720 4.910 136,400 +0.21(+4.47%)
Dec 15, 2004 4.510 4.710 4.510 4.700 280,200 +0.19(+4.21%)
Dec 14, 2004 4.540 4.740 4.510 4.510 103,300 -0.14(-3.01%)
Dec 13, 2004 4.650 4.700 4.491 4.650 71,200 +0.09(+1.97%)
Dec 10, 2004 4.430 4.910 4.430 4.560 102,400 -0.15(-3.18%)
Dec 09, 2004 4.370 4.780 4.370 4.710 67,000 -0.06(-1.26%)
Dec 08, 2004 4.380 4.990 4.380 4.770 197,800 +0.33(+7.43%)
Dec 07, 2004 4.770 4.940 4.280 4.440 248,500 -0.23(-4.93%)
Dec 06, 2004 4.500 4.840 4.500 4.670 233,700 +0.18(+4.01%)
Dec 03, 2004 4.000 4.540 3.940 4.490 121,700 +0.58(+14.83%)
Dec 02, 2004 4.010 4.060 3.900 3.910 38,100 -0.06(-1.51%)
Dec 01, 2004 3.580 4.000 3.580 3.970 97,600 +0.32(+8.77%)
Nov 30, 2004 3.650 3.960 3.600 3.650 74,100 +0.00(+0.00%)
Nov 29, 2004 3.500 3.670 3.500 3.650 169,900 +0.05(+1.39%)
Nov 26, 2004 3.610 3.659 3.580 3.600 31,900 -0.03(-0.83%)
Nov 24, 2004 3.500 3.690 3.500 3.630 109,200 -0.09(-2.42%)
Nov 23, 2004 4.000 4.000 3.680 3.720 83,500 -0.13(-3.38%)
Nov 22, 2004 3.950 4.040 3.850 3.850 101,100 -0.16(-3.99%)
Nov 19, 2004 4.070 4.070 3.970 4.010 71,900 -0.01(-0.25%)
Nov 18, 2004 3.990 4.050 3.910 4.020 237,800 +0.10(+2.55%)
Nov 17, 2004 3.530 3.920 3.490 3.920 153,800 +0.42(+12.00%)
Nov 16, 2004 3.540 3.540 3.440 3.500 142,600 +0.21(+6.38%)
Nov 15, 2004 3.090 3.300 3.090 3.290 136,800 +0.09(+2.81%)
Nov 12, 2004 3.210 3.220 3.000 3.200 102,200 -0.03(-0.93%)
Nov 11, 2004 3.230 3.300 3.210 3.230 78,000 -0.02(-0.62%)
Nov 10, 2004 3.240 3.290 3.220 3.250 51,200 -0.05(-1.52%)
Nov 09, 2004 3.130 3.300 3.050 3.300 162,000 +0.02(+0.61%)
Nov 08, 2004 3.410 3.410 3.110 3.280 136,500 +0.01(+0.31%)
Nov 05, 2004 3.229 3.350 3.050 3.270 123,300 +0.22(+7.21%)
Nov 04, 2004 3.580 3.600 2.910 3.050 359,300 -0.52(-14.57%)
Nov 03, 2004 3.750 3.750 3.560 3.570 40,900 -0.09(-2.46%)
Nov 02, 2004 3.650 3.860 3.650 3.660 64,100 -0.06(-1.61%)
Nov 01, 2004 3.950 3.950 3.700 3.720 74,400 -0.07(-1.85%)
Oct 29, 2004 3.870 3.940 3.790 3.790 54,700 -0.11(-2.82%)
Oct 28, 2004 3.820 3.930 3.820 3.900 71,700 -0.09(-2.26%)
Oct 27, 2004 3.860 4.000 3.860 3.990 71,200 +0.02(+0.50%)
Oct 26, 2004 3.901 3.980 3.900 3.970 86,300 +0.01(+0.25%)
Oct 25, 2004 4.000 4.000 3.900 3.960 112,400 +0.00(+0.00%)
Oct 22, 2004 4.000 4.030 3.950 3.960 169,400 +0.06(+1.54%)
Oct 21, 2004 4.020 4.050 3.820 3.900 109,400 -0.16(-3.94%)
Oct 20, 2004 3.980 4.140 3.980 4.060 47,300 -0.04(-0.98%)
Oct 19, 2004 3.800 4.150 3.800 4.100 158,200 +0.23(+5.94%)
Oct 18, 2004 3.851 3.990 3.820 3.870 191,600 -0.15(-3.73%)
Oct 15, 2004 4.520 4.530 3.600 4.020 627,100 -0.54(-11.84%)
Oct 14, 2004 4.650 4.700 4.520 4.560 65,100 -0.14(-2.98%)
Oct 13, 2004 4.710 4.950 4.590 4.700 61,800 +0.02(+0.43%)
Oct 12, 2004 4.710 4.720 4.580 4.680 22,100 -0.04(-0.85%)
Oct 11, 2004 4.840 4.840 4.710 4.720 26,000 -0.08(-1.67%)
Oct 08, 2004 4.830 4.970 4.700 4.800 60,300 +0.00(+0.00%)
Oct 07, 2004 4.751 5.090 4.750 4.800 125,000 -0.06(-1.23%)
Oct 06, 2004 4.980 4.980 4.800 4.860 75,800 +0.00(+0.00%)
Oct 05, 2004 4.910 4.970 4.850 4.860 86,200 -0.04(-0.82%)
Oct 04, 2004 4.760 4.950 4.610 4.900 71,200 +0.22(+4.70%)
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.