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, 2006 3.150 3.450 3.180 3.250 456,518 +0.10(+3.17%)
Feb 27, 2006 2.980 3.250 2.980 3.150 483,825 +0.23(+7.88%)
Feb 24, 2006 2.500 3.050 2.480 2.920 373,049 +0.47(+19.18%)
Feb 23, 2006 2.200 2.480 2.200 2.450 77,860 +0.30(+13.95%)
Feb 22, 2006 2.200 2.220 2.150 2.150 79,805 -0.05(-2.27%)
Feb 21, 2006 2.430 2.430 2.200 2.200 72,971 -0.10(-4.35%)
Feb 17, 2006 2.460 2.500 2.240 2.300 93,073 -0.21(-8.37%)
Feb 16, 2006 2.520 2.550 2.500 2.510 52,056 +0.01(+0.40%)
Feb 15, 2006 2.470 2.600 2.370 2.500 49,597 +0.02(+0.81%)
Feb 14, 2006 2.850 2.900 2.170 2.480 420,928 -0.37(-12.98%)
Feb 13, 2006 2.660 3.050 2.630 2.850 266,105 +0.23(+8.78%)
Feb 10, 2006 2.340 2.700 2.280 2.620 196,295 +0.28(+11.97%)
Feb 09, 2006 2.250 2.340 2.200 2.340 32,900 +0.09(+4.00%)
Feb 08, 2006 2.000 2.250 2.000 2.250 85,228 +0.25(+12.50%)
Feb 07, 2006 2.080 2.250 2.000 2.000 77,984 -0.10(-4.76%)
Feb 06, 2006 2.100 2.150 2.070 2.100 30,170 +0.00(+0.00%)
Feb 03, 2006 2.120 2.150 2.080 2.100 29,700 -0.10(-4.55%)
Feb 02, 2006 2.250 2.250 2.110 2.200 6,582 +0.00(+0.00%)
Feb 01, 2006 2.100 2.200 2.100 2.200 13,904 +0.09(+4.27%)
Jan 31, 2006 2.230 2.250 2.100 2.110 94,645 -0.14(-6.22%)
Jan 30, 2006 2.100 2.350 2.100 2.250 63,550 +0.10(+4.65%)
Jan 27, 2006 2.200 2.200 2.100 2.150 23,070 -0.05(-2.27%)
Jan 26, 2006 2.200 2.200 2.010 2.200 41,878 +0.05(+2.33%)
Jan 25, 2006 2.200 2.250 2.100 2.150 30,589 +0.05(+2.38%)
Jan 24, 2006 2.100 2.150 2.050 2.100 21,440 +0.01(+0.48%)
Jan 23, 2006 2.100 2.200 2.000 2.090 12,935 -0.11(-5.00%)
Jan 20, 2006 2.250 2.250 2.050 2.200 32,719 -0.05(-2.22%)
Jan 19, 2006 2.250 2.290 2.200 2.250 15,700 +0.04(+1.81%)
Jan 18, 2006 2.340 2.400 2.200 2.210 30,200 -0.09(-3.91%)
Jan 17, 2006 2.200 2.400 2.150 2.300 28,900 +0.00(+0.00%)
Jan 13, 2006 2.300 2.320 2.200 2.300 23,412 +0.00(+0.00%)
Jan 12, 2006 2.280 2.330 2.280 2.300 27,721 +0.00(+0.00%)
Jan 11, 2006 2.300 2.350 2.280 2.300 12,360 +0.01(+0.44%)
Jan 10, 2006 2.250 2.300 2.170 2.290 17,468 +0.04(+1.78%)
Jan 09, 2006 2.180 2.300 2.180 2.250 14,972 +0.05(+2.27%)
Jan 06, 2006 2.080 2.200 2.080 2.200 40,580 +0.12(+5.77%)
Jan 05, 2006 1.980 2.100 1.980 2.080 66,526 +0.08(+4.00%)
Jan 04, 2006 1.910 2.090 1.910 2.000 10,896 +0.05(+2.56%)
Jan 03, 2006 1.900 1.950 1.860 1.950 17,888 +0.05(+2.63%)
Dec 30, 2005 1.960 1.990 1.860 1.900 59,331 -0.06(-3.06%)
Dec 29, 2005 2.000 2.050 1.960 1.960 48,941 -0.14(-6.66%)
Dec 28, 2005 2.000 2.100 2.000 2.100 32,359 -0.05(-2.33%)
Dec 23, 2005 2.200 2.200 2.100 2.150 40,348 -0.08(-3.59%)
Dec 22, 2005 2.250 2.350 2.110 2.230 24,805 -0.02(-0.89%)
Dec 21, 2005 2.220 2.350 2.220 2.250 13,470 +0.00(+0.00%)
Dec 20, 2005 2.370 2.370 2.200 2.250 12,227 +0.00(+0.00%)
Dec 19, 2005 2.310 2.520 2.220 2.250 82,550 -0.15(-6.25%)
Dec 16, 2005 2.220 2.550 2.220 2.400 52,936 +0.15(+6.67%)
Dec 15, 2005 2.100 2.600 2.100 2.250 218,408 +0.20(+9.76%)
Dec 14, 2005 2.730 2.730 1.800 2.050 190,877 -0.62(-23.22%)
Dec 13, 2005 2.610 2.750 2.610 2.670 29,984 +0.02(+0.75%)
Dec 12, 2005 2.730 2.790 2.610 2.650 65,863 -0.03(-1.12%)
Dec 09, 2005 2.660 2.850 2.650 2.680 87,275 +0.04(+1.52%)
Dec 08, 2005 2.900 2.900 2.610 2.640 200,629 -0.18(-6.38%)
Dec 07, 2005 2.850 3.240 2.730 2.820 563,404 +0.07(+2.55%)
Dec 06, 2005 2.460 2.850 2.410 2.750 324,612 +0.32(+13.17%)
Dec 05, 2005 2.230 2.460 2.230 2.430 142,080 +0.19(+8.48%)
Dec 02, 2005 2.340 2.340 2.200 2.240 130,960 +0.02(+0.90%)
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.