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, 2007 2.700 2.740 2.640 2.650 42,623 -0.08(-2.93%)
Feb 27, 2007 2.750 2.790 2.700 2.730 45,952 -0.06(-2.15%)
Feb 26, 2007 2.850 2.850 2.745 2.790 115,367 -0.04(-1.41%)
Feb 23, 2007 2.850 2.850 2.770 2.830 22,533 -0.02(-0.70%)
Feb 22, 2007 2.850 2.850 2.800 2.850 21,830 +0.00(+0.00%)
Feb 21, 2007 2.860 2.870 2.800 2.850 85,108 +0.10(+3.64%)
Feb 20, 2007 2.720 2.750 2.720 2.750 93,501 +0.03(+1.10%)
Feb 16, 2007 2.750 2.780 2.720 2.720 42,211 -0.06(-2.16%)
Feb 15, 2007 2.750 2.780 2.720 2.780 39,078 +0.04(+1.46%)
Feb 14, 2007 2.820 2.820 2.700 2.740 80,250 +0.02(+0.74%)
Feb 13, 2007 2.770 2.860 2.720 2.720 92,355 -0.08(-2.86%)
Feb 12, 2007 2.840 2.860 2.800 2.800 62,656 -0.03(-1.06%)
Feb 09, 2007 2.780 2.850 2.770 2.830 111,638 +0.05(+1.80%)
Feb 08, 2007 2.760 2.780 2.710 2.780 28,632 +0.03(+1.09%)
Feb 07, 2007 2.760 2.770 2.700 2.750 76,112 +0.03(+1.10%)
Feb 06, 2007 2.730 2.730 2.650 2.720 50,761 +0.01(+0.37%)
Feb 05, 2007 2.670 2.730 2.550 2.710 122,821 +0.11(+4.23%)
Feb 02, 2007 2.590 2.750 2.590 2.600 35,746 +0.01(+0.39%)
Feb 01, 2007 2.740 2.740 2.520 2.590 94,321 -0.13(-4.78%)
Jan 31, 2007 2.740 2.760 2.700 2.720 60,351 +0.00(+0.00%)
Jan 30, 2007 2.850 2.850 2.720 2.720 39,474 -0.03(-1.09%)
Jan 29, 2007 2.850 2.900 2.720 2.750 62,230 -0.10(-3.51%)
Jan 26, 2007 2.840 2.960 2.840 2.850 115,669 -0.01(-0.35%)
Jan 25, 2007 2.940 2.950 2.840 2.860 50,184 -0.08(-2.72%)
Jan 24, 2007 2.910 2.950 2.910 2.940 30,858 +0.02(+0.68%)
Jan 23, 2007 2.850 2.920 2.840 2.920 52,841 +0.07(+2.46%)
Jan 22, 2007 2.900 2.950 2.830 2.850 107,688 -0.09(-3.06%)
Jan 19, 2007 2.910 2.960 2.890 2.940 81,306 +0.06(+2.08%)
Jan 18, 2007 2.800 2.880 2.800 2.880 32,610 +0.06(+2.13%)
Jan 17, 2007 2.770 2.830 2.750 2.820 151,626 +0.08(+2.92%)
Jan 16, 2007 2.870 2.870 2.730 2.740 129,561 -0.11(-3.86%)
Jan 12, 2007 2.830 2.850 2.750 2.850 32,017 +0.04(+1.42%)
Jan 11, 2007 2.790 2.830 2.700 2.810 148,934 +0.05(+1.81%)
Jan 10, 2007 2.880 2.890 2.750 2.760 106,934 -0.13(-4.50%)
Jan 09, 2007 2.880 2.930 2.860 2.890 67,988 +0.00(+0.00%)
Jan 08, 2007 2.970 2.970 2.760 2.890 144,600 -0.06(-2.03%)
Jan 05, 2007 3.000 3.000 2.950 2.950 53,580 -0.05(-1.67%)
Jan 04, 2007 3.000 3.000 2.980 3.000 82,940 +0.01(+0.33%)
Jan 03, 2007 3.040 3.150 2.990 2.990 102,927 -0.01(-0.33%)
Dec 29, 2006 3.010 3.010 2.980 3.000 329,570 +0.00(+0.00%)
Dec 28, 2006 3.000 3.040 2.980 3.000 276,201 +0.00(+0.00%)
Dec 27, 2006 2.850 3.100 2.850 3.000 418,473 +0.13(+4.53%)
Dec 26, 2006 2.800 2.910 2.790 2.870 350,992 +0.09(+3.24%)
Dec 22, 2006 2.630 2.790 2.600 2.780 151,837 +0.08(+2.96%)
Dec 21, 2006 2.520 2.800 2.430 2.700 219,070 +0.21(+8.43%)
Dec 20, 2006 2.650 2.650 2.070 2.490 613,667 -0.21(-7.78%)
Dec 19, 2006 3.000 3.050 2.650 2.700 651,505 -0.75(-21.74%)
Dec 18, 2006 3.550 3.600 3.400 3.450 20,405 -0.10(-2.82%)
Dec 15, 2006 3.550 3.650 3.500 3.550 28,117 -0.03(-0.84%)
Dec 14, 2006 3.600 3.700 3.500 3.580 23,288 -0.17(-4.53%)
Dec 13, 2006 3.600 3.900 3.350 3.750 79,933 +0.10(+2.74%)
Dec 12, 2006 3.600 3.650 3.500 3.650 30,282 +0.05(+1.39%)
Dec 11, 2006 3.850 3.850 3.600 3.600 57,240 -0.15(-4.00%)
Dec 08, 2006 3.410 3.850 3.400 3.750 73,943 +0.20(+5.63%)
Dec 07, 2006 3.350 3.750 3.350 3.550 39,985 +0.20(+5.97%)
Dec 06, 2006 3.300 3.350 3.300 3.350 16,364 +0.10(+3.08%)
Dec 05, 2006 3.250 3.250 3.200 3.250 33,065 +0.00(+0.00%)
Dec 04, 2006 3.300 3.330 3.200 3.250 66,078 -0.15(-4.41%)
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.