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 (%)
Mar 31, 2003 7.210 7.310 6.920 7.280 85,100 +0.02(+0.28%)
Mar 28, 2003 6.950 7.420 6.880 7.260 229,550 +0.37(+5.37%)
Mar 27, 2003 6.100 6.990 6.100 6.890 152,970 +0.36(+5.51%)
Mar 26, 2003 6.250 6.550 6.250 6.530 51,600 +0.13(+2.03%)
Mar 25, 2003 6.270 6.550 6.270 6.400 57,360 +0.24(+3.90%)
Mar 24, 2003 6.480 6.550 6.151 6.160 59,210 -0.39(-5.95%)
Mar 21, 2003 6.260 6.570 6.150 6.550 77,179 +0.20(+3.15%)
Mar 20, 2003 6.590 6.790 6.010 6.350 69,800 -0.18(-2.76%)
Mar 19, 2003 6.690 6.690 6.250 6.530 88,980 +0.03(+0.46%)
Mar 18, 2003 6.790 6.790 6.230 6.500 111,385 -0.21(-3.13%)
Mar 17, 2003 6.380 6.820 6.349 6.710 189,617 +0.32(+5.01%)
Mar 14, 2003 5.940 6.390 5.860 6.390 65,504 +0.19(+3.06%)
Mar 13, 2003 6.260 6.480 6.000 6.200 88,700 +0.02(+0.32%)
Mar 12, 2003 6.000 6.200 5.870 6.180 46,528 +0.16(+2.66%)
Mar 11, 2003 5.500 6.020 5.500 6.020 124,400 +0.46(+8.27%)
Mar 10, 2003 5.600 5.610 5.500 5.560 24,700 +0.01(+0.18%)
Mar 07, 2003 5.400 5.620 5.400 5.550 20,500 +0.11(+2.02%)
Mar 06, 2003 5.440 5.540 5.220 5.440 60,200 +0.10(+1.87%)
Mar 05, 2003 5.220 5.360 5.220 5.340 40,900 +0.19(+3.69%)
Mar 04, 2003 4.730 5.220 4.530 5.150 54,900 +0.31(+6.40%)
Mar 03, 2003 5.200 5.310 4.630 4.840 109,200 -0.49(-9.19%)
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%)
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.