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, 2006 2.495 2.620 2.010 2.400 1,089,688 -0.35(-12.73%)
Mar 30, 2006 3.000 3.000 2.710 2.750 461,086 -0.25(-8.33%)
Mar 29, 2006 3.130 3.200 2.950 3.000 389,633 -0.13(-4.15%)
Mar 28, 2006 3.400 3.400 3.130 3.130 103,567 -0.16(-4.86%)
Mar 27, 2006 3.300 3.340 3.220 3.290 74,764 +0.02(+0.61%)
Mar 24, 2006 3.410 3.480 3.220 3.270 75,533 -0.13(-3.82%)
Mar 21, 2006 3.230 3.430 3.230 3.400 75,635 +0.17(+5.26%)
Mar 20, 2006 3.160 3.320 3.090 3.230 127,843 +0.13(+4.19%)
Mar 17, 2006 3.450 3.450 3.050 3.100 299,528 -0.35(-10.14%)
Mar 16, 2006 3.330 5.400 3.150 3.450 380,906 +0.10(+2.99%)
Mar 15, 2006 3.750 3.880 3.300 3.350 426,005 -0.40(-10.67%)
Mar 14, 2006 4.000 4.050 3.670 3.750 212,583 -0.30(-7.41%)
Mar 13, 2006 4.100 4.300 4.000 4.050 240,618 -0.14(-3.34%)
Mar 10, 2006 4.025 4.250 3.980 4.190 134,112 +0.19(+4.75%)
Mar 09, 2006 3.950 4.480 3.950 4.000 416,193 +0.03(+0.76%)
Mar 08, 2006 4.300 4.340 3.700 3.970 719,697 -0.41(-9.36%)
Mar 07, 2006 5.150 5.200 4.300 4.380 522,621 -0.89(-16.89%)
Mar 06, 2006 5.150 5.550 4.490 5.270 810,102 +0.26(+5.19%)
Mar 03, 2006 4.500 5.190 4.500 5.010 922,173 +0.51(+11.33%)
Mar 02, 2006 4.150 4.500 3.910 4.500 677,846 +0.35(+8.43%)
Mar 01, 2006 3.400 4.300 3.300 4.150 593,542 +0.90(+27.69%)
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%)
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.