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, 2005 2.920 3.050 2.910 2.940 43,707 -0.01(-0.34%)
Feb 25, 2005 3.020 3.020 2.920 2.950 31,670 -0.01(-0.34%)
Feb 24, 2005 3.000 3.040 2.910 2.960 40,838 -0.04(-1.33%)
Feb 23, 2005 2.980 3.076 2.960 3.000 55,368 +0.00(+0.00%)
Feb 22, 2005 3.010 3.060 2.970 3.000 34,620 +0.00(+0.00%)
Feb 18, 2005 3.000 3.050 2.980 3.000 45,479 +0.00(+0.00%)
Feb 17, 2005 2.940 3.100 2.930 3.000 64,476 +0.11(+3.81%)
Feb 16, 2005 2.830 2.980 2.830 2.890 112,273 +0.12(+4.33%)
Feb 15, 2005 3.100 3.100 2.740 2.770 379,430 -0.49(-15.03%)
Feb 14, 2005 3.270 3.420 3.250 3.260 68,192 -0.07(-2.10%)
Feb 11, 2005 3.210 3.340 3.170 3.330 66,026 +0.13(+4.06%)
Feb 10, 2005 3.090 3.200 3.060 3.200 52,716 +0.10(+3.23%)
Feb 09, 2005 3.140 3.200 3.080 3.100 62,280 -0.09(-2.82%)
Feb 08, 2005 3.229 3.230 3.140 3.190 53,299 +0.04(+1.27%)
Feb 07, 2005 3.250 3.270 3.090 3.150 144,586 -0.01(-0.32%)
Feb 04, 2005 3.180 3.630 3.150 3.160 158,750 +0.02(+0.64%)
Feb 03, 2005 3.170 3.200 3.050 3.140 154,268 +0.05(+1.62%)
Feb 02, 2005 3.120 3.180 3.050 3.090 74,347 -0.02(-0.64%)
Feb 01, 2005 3.200 3.200 3.110 3.110 61,817 -0.06(-1.89%)
Jan 31, 2005 3.130 3.200 3.120 3.170 46,739 +0.04(+1.28%)
Jan 28, 2005 3.180 3.250 3.100 3.130 111,001 -0.05(-1.57%)
Jan 27, 2005 3.110 3.350 3.110 3.180 54,693 +0.03(+0.95%)
Jan 26, 2005 3.201 3.290 3.140 3.150 40,858 -0.01(-0.32%)
Jan 25, 2005 3.100 3.440 3.100 3.160 81,517 +0.06(+1.94%)
Jan 24, 2005 3.200 3.290 3.050 3.100 166,724 -0.13(-4.02%)
Jan 21, 2005 3.350 3.400 3.180 3.230 85,795 -0.15(-4.44%)
Jan 20, 2005 3.510 3.590 3.350 3.380 144,029 -0.07(-2.03%)
Jan 19, 2005 4.200 4.200 3.450 3.450 383,470 -0.87(-20.14%)
Jan 18, 2005 4.200 4.320 4.000 4.320 59,068 +0.11(+2.61%)
Jan 14, 2005 4.300 4.300 4.210 4.210 49,718 -0.04(-0.94%)
Jan 13, 2005 4.500 4.500 4.240 4.250 38,294 -0.04(-0.93%)
Jan 12, 2005 4.440 4.440 4.130 4.290 105,436 +0.06(+1.42%)
Jan 11, 2005 4.290 4.290 4.230 4.230 85,744 -0.05(-1.17%)
Jan 10, 2005 4.450 4.690 4.190 4.280 205,086 +0.02(+0.47%)
Jan 07, 2005 4.190 4.390 4.190 4.260 79,531 +0.00(+0.00%)
Jan 06, 2005 4.340 4.380 4.200 4.260 107,470 -0.04(-0.93%)
Jan 05, 2005 4.360 4.480 4.300 4.300 95,389 +0.00(+0.00%)
Jan 04, 2005 4.540 4.740 4.290 4.300 385,866 -0.07(-1.60%)
Jan 03, 2005 4.500 4.540 4.350 4.370 47,917 -0.08(-1.80%)
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%)
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.