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 (%)
Feb 28, 2003 5.150 5.470 5.120 5.330 37,700 +0.23(+4.51%)
Feb 27, 2003 5.100 5.150 5.060 5.100 22,000 -0.03(-0.58%)
Feb 26, 2003 5.220 5.220 5.000 5.130 11,400 -0.12(-2.29%)
Feb 25, 2003 5.300 5.360 5.170 5.250 14,200 -0.02(-0.40%)
Feb 24, 2003 5.190 5.500 5.120 5.271 56,000 +0.14(+2.75%)
Feb 21, 2003 5.400 5.430 5.130 5.130 51,200 -0.41(-7.40%)
Feb 20, 2003 5.470 5.540 5.460 5.540 18,200 +0.08(+1.47%)
Feb 19, 2003 5.320 5.510 5.320 5.460 22,500 +0.16(+3.04%)
Feb 18, 2003 5.350 5.450 5.170 5.299 29,600 -0.07(-1.32%)
Feb 14, 2003 5.350 5.420 5.350 5.370 6,700 -0.09(-1.65%)
Feb 13, 2003 5.230 5.460 5.230 5.460 18,000 +0.32(+6.23%)
Feb 12, 2003 5.420 5.420 5.120 5.140 31,900 -0.31(-5.69%)
Feb 11, 2003 5.390 5.590 5.390 5.450 25,800 +0.05(+0.93%)
Feb 10, 2003 5.490 5.550 5.390 5.400 30,400 -0.02(-0.37%)
Feb 07, 2003 5.400 5.450 5.350 5.420 19,200 -0.01(-0.18%)
Feb 06, 2003 5.320 5.460 5.300 5.430 9,800 +0.05(+0.91%)
Feb 05, 2003 5.550 5.550 5.300 5.381 29,500 -0.17(-3.05%)
Feb 04, 2003 5.310 5.600 5.310 5.550 48,400 +0.11(+2.02%)
Feb 03, 2003 5.220 5.440 5.010 5.440 62,000 +0.23(+4.41%)
Jan 31, 2003 5.010 5.210 4.920 5.210 41,500 +0.07(+1.36%)
Jan 30, 2003 5.040 5.290 4.950 5.140 23,400 +0.10(+1.98%)
Jan 29, 2003 4.990 5.040 4.780 5.040 48,900 -0.01(-0.20%)
Jan 28, 2003 5.050 5.050 4.900 5.050 50,400 -0.04(-0.79%)
Jan 27, 2003 5.080 5.190 4.950 5.090 91,300 -0.08(-1.53%)
Jan 24, 2003 5.300 5.300 5.010 5.169 50,700 -0.13(-2.47%)
Jan 23, 2003 5.500 5.500 5.080 5.300 66,000 -0.15(-2.75%)
Jan 22, 2003 5.890 5.900 5.370 5.450 23,300 -0.49(-8.25%)
Jan 21, 2003 5.800 6.090 5.800 5.940 53,000 +0.11(+1.89%)
Jan 17, 2003 5.550 5.960 5.440 5.830 53,400 -0.17(-2.83%)
Jan 16, 2003 6.090 6.090 5.660 6.000 52,500 +0.00(+0.00%)
Jan 15, 2003 6.000 6.090 5.850 6.000 31,900 -0.02(-0.30%)
Jan 14, 2003 5.980 6.100 5.970 6.018 30,500 -0.03(-0.53%)
Jan 13, 2003 6.100 6.140 5.970 6.050 39,600 -0.04(-0.64%)
Jan 10, 2003 6.070 6.100 5.900 6.089 65,800 -0.01(-0.20%)
Jan 09, 2003 6.240 6.288 6.000 6.101 109,000 +0.07(+1.09%)
Jan 08, 2003 6.040 6.040 5.810 6.035 62,500 +0.08(+1.26%)
Jan 07, 2003 5.850 6.100 5.700 5.960 245,500 +0.11(+1.88%)
Jan 06, 2003 5.790 5.870 5.720 5.850 71,200 +0.10(+1.74%)
Jan 03, 2003 5.700 5.750 5.570 5.750 86,800 +0.03(+0.52%)
Jan 02, 2003 5.790 5.800 5.360 5.720 97,500 +0.02(+0.35%)
Dec 31, 2002 5.590 5.870 5.590 5.700 185,900 +0.30(+5.56%)
Dec 30, 2002 4.980 5.650 4.520 5.400 77,900 +0.48(+9.76%)
Dec 27, 2002 4.940 4.980 4.730 4.920 40,000 -0.01(-0.20%)
Dec 26, 2002 4.890 4.950 4.850 4.930 104,800 +0.03(+0.61%)
Dec 24, 2002 4.750 4.900 4.620 4.900 38,100 +0.16(+3.38%)
Dec 23, 2002 4.350 4.690 4.450 4.740 74,200 +0.05(+1.07%)
Dec 20, 2002 4.350 4.690 4.310 4.690 384,200 +0.32(+7.32%)
Dec 19, 2002 4.300 4.370 4.190 4.370 66,900 +0.06(+1.39%)
Dec 18, 2002 4.390 4.400 4.300 4.310 54,100 -0.09(-2.05%)
Dec 17, 2002 4.410 4.450 4.350 4.400 57,200 -0.05(-1.10%)
Dec 16, 2002 4.500 4.550 4.430 4.449 36,200 -0.00(-0.02%)
Dec 13, 2002 4.650 4.700 4.450 4.450 42,000 -0.23(-4.91%)
Dec 12, 2002 4.690 4.740 4.640 4.680 66,800 +0.00(+0.00%)
Dec 11, 2002 4.720 4.720 4.560 4.680 48,000 -0.01(-0.21%)
Dec 10, 2002 4.570 4.750 4.420 4.690 34,600 +0.12(+2.63%)
Dec 09, 2002 4.580 4.610 4.410 4.570 20,900 -0.18(-3.79%)
Dec 06, 2002 4.450 4.770 4.450 4.750 28,400 +0.18(+3.94%)
Dec 05, 2002 4.700 4.700 4.500 4.570 37,300 -0.06(-1.36%)
Dec 04, 2002 4.350 4.950 4.250 4.633 100,000 +0.27(+6.26%)
Dec 03, 2002 4.750 4.850 4.250 4.360 144,200 -0.43(-8.98%)
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.