Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clst Holdings Inc (OP: CLHI )

0.0490 +0.0150 (+44.12%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 20, 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 (%)
May 30, 2003 5.290 5.300 5.180 5.180 89,700 -0.12(-2.25%)
May 29, 2003 5.290 5.570 5.150 5.299 79,300 -0.10(-1.87%)
May 28, 2003 5.250 5.500 5.250 5.400 45,900 +0.02(+0.37%)
May 27, 2003 5.310 5.450 5.100 5.380 55,400 -0.09(-1.65%)
May 23, 2003 5.420 5.500 5.360 5.470 28,200 +0.06(+1.11%)
May 22, 2003 5.590 5.590 5.150 5.410 32,400 -0.09(-1.62%)
May 21, 2003 5.470 5.590 5.460 5.499 27,700 +0.04(+0.71%)
May 20, 2003 5.600 5.700 5.460 5.460 51,100 -0.14(-2.50%)
May 19, 2003 5.570 5.670 5.510 5.600 48,000 -0.04(-0.71%)
May 16, 2003 5.800 5.820 5.520 5.640 95,600 -0.20(-3.42%)
May 15, 2003 5.890 6.000 5.450 5.840 81,100 +0.00(+0.00%)
May 14, 2003 5.400 5.880 5.400 5.840 58,400 +0.34(+6.18%)
May 13, 2003 5.800 5.950 5.400 5.500 17,600 -0.32(-5.50%)
May 12, 2003 5.880 5.960 5.770 5.820 26,200 -0.10(-1.69%)
May 09, 2003 5.500 6.200 5.500 5.920 57,905 +0.37(+6.67%)
May 08, 2003 5.450 5.550 5.450 5.550 17,400 +0.07(+1.28%)
May 07, 2003 5.650 5.650 5.400 5.480 83,600 -0.12(-2.13%)
May 06, 2003 5.430 5.650 5.049 5.599 84,300 +0.09(+1.62%)
May 05, 2003 5.620 5.630 5.250 5.510 68,100 -0.19(-3.33%)
May 02, 2003 5.880 5.880 5.660 5.700 75,600 -0.25(-4.20%)
May 01, 2003 5.750 5.990 5.710 5.950 104,300 +0.17(+2.94%)
Apr 30, 2003 6.250 6.300 5.770 5.780 140,200 -0.50(-7.96%)
Apr 29, 2003 6.390 6.450 6.260 6.280 92,300 -0.12(-1.88%)
Apr 28, 2003 6.400 6.650 6.400 6.400 64,400 -0.10(-1.54%)
Apr 25, 2003 6.800 6.850 6.440 6.500 319,500 -0.43(-6.20%)
Apr 24, 2003 6.970 6.970 6.830 6.930 159,200 -0.09(-1.28%)
Apr 23, 2003 7.010 7.080 6.840 7.020 95,900 +0.01(+0.14%)
Apr 22, 2003 6.750 7.080 6.750 7.010 58,500 +0.01(+0.14%)
Apr 21, 2003 7.010 7.010 6.740 7.000 66,900 +0.01(+0.14%)
Apr 17, 2003 6.900 7.010 6.700 6.990 63,600 -0.01(-0.14%)
Apr 16, 2003 6.660 7.180 6.660 7.000 48,200 +0.01(+0.14%)
Apr 15, 2003 6.940 7.030 6.050 6.990 376,800 -0.62(-8.15%)
Apr 14, 2003 7.510 7.740 7.490 7.610 116,200 +0.09(+1.20%)
Apr 11, 2003 7.310 7.750 7.260 7.520 159,900 +0.38(+5.32%)
Apr 10, 2003 7.150 7.250 7.000 7.140 38,600 +0.03(+0.41%)
Apr 09, 2003 7.030 7.350 7.000 7.111 116,500 +0.08(+1.15%)
Apr 08, 2003 7.190 7.190 6.970 7.030 25,100 -0.11(-1.54%)
Apr 07, 2003 7.140 7.190 6.640 7.140 68,400 +0.13(+1.85%)
Apr 04, 2003 6.730 7.100 6.600 7.010 109,200 +0.33(+4.94%)
Apr 03, 2003 7.190 7.240 6.390 6.680 197,400 -0.57(-7.86%)
Apr 02, 2003 6.680 7.340 6.600 7.250 101,100 +0.63(+9.52%)
Apr 01, 2003 7.270 7.270 6.580 6.620 98,800 -0.66(-9.07%)
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%)
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.