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 (%)
May 31, 2006 3.000 3.240 3.000 3.230 45,492 +0.08(+2.54%)
May 30, 2006 2.970 3.200 2.970 3.150 60,950 +0.18(+6.06%)
May 26, 2006 2.800 2.970 2.770 2.970 22,835 +0.11(+3.85%)
May 25, 2006 2.850 2.900 2.820 2.860 8,325 +0.06(+2.14%)
May 24, 2006 2.900 2.980 2.800 2.800 12,021 -0.16(-5.41%)
May 23, 2006 2.950 3.000 2.850 2.960 85,306 -0.03(-1.00%)
May 22, 2006 3.070 3.070 2.860 2.990 55,781 -0.08(-2.61%)
May 19, 2006 3.070 3.090 3.070 3.070 18,758 -0.02(-0.65%)
May 18, 2006 3.000 3.090 2.000 3.090 22,437 +0.04(+1.31%)
May 17, 2006 3.080 3.080 3.000 3.050 32,202 -0.03(-0.97%)
May 16, 2006 3.130 3.130 3.080 3.080 21,274 -0.02(-0.65%)
May 15, 2006 3.050 3.130 2.950 3.100 89,784 +0.02(+0.65%)
May 12, 2006 3.060 3.080 3.020 3.080 83,667 +0.02(+0.65%)
May 11, 2006 3.060 3.100 3.030 3.060 44,850 -0.01(-0.33%)
May 10, 2006 3.100 3.100 3.060 3.070 19,181 +0.01(+0.33%)
May 09, 2006 3.060 3.110 3.030 3.060 64,170 +0.00(+0.00%)
May 08, 2006 3.060 3.080 3.050 3.060 19,910 +0.00(+0.00%)
May 05, 2006 3.080 3.190 3.030 3.060 59,797 -0.06(-1.92%)
May 04, 2006 3.150 3.180 3.020 3.120 42,500 -0.03(-0.95%)
May 03, 2006 3.150 3.220 3.150 3.150 43,800 +0.00(+0.00%)
May 02, 2006 3.090 3.180 3.090 3.150 82,098 +0.00(+0.00%)
May 01, 2006 3.150 3.200 3.100 3.150 63,879 +0.00(+0.00%)
Apr 28, 2006 3.150 3.150 3.150 3.150 0 +0.03(+0.96%)
Apr 27, 2006 3.100 3.120 3.050 3.120 40,311 +0.02(+0.65%)
Apr 26, 2006 3.150 3.180 3.100 3.100 46,493 -0.03(-0.96%)
Apr 25, 2006 2.960 3.170 2.960 3.130 129,759 +0.09(+2.96%)
Apr 24, 2006 2.720 3.080 2.720 3.040 123,295 +0.23(+8.19%)
Apr 21, 2006 2.700 2.970 2.700 2.810 80,671 +0.09(+3.31%)
Apr 20, 2006 2.650 2.750 2.510 2.720 49,691 +0.13(+5.02%)
Apr 19, 2006 2.550 2.650 2.550 2.590 28,580 -0.01(-0.38%)
Apr 18, 2006 2.600 2.630 2.500 2.600 61,446 +0.00(+0.00%)
Apr 17, 2006 2.700 2.710 2.550 2.600 58,769 -0.10(-3.70%)
Apr 13, 2006 2.680 2.700 2.500 2.700 31,586 +0.02(+0.75%)
Apr 12, 2006 2.750 2.720 2.300 2.680 180,767 -0.07(-2.55%)
Apr 11, 2006 3.050 3.050 2.675 2.750 203,908 -0.25(-8.33%)
Apr 10, 2006 3.020 3.180 2.850 3.000 246,611 +0.00(+0.00%)
Apr 07, 2006 3.000 3.230 2.960 3.000 172,970 +0.00(+0.00%)
Apr 06, 2006 3.020 3.040 2.950 3.000 245,247 -0.01(-0.33%)
Apr 05, 2006 3.200 3.430 2.940 3.010 374,297 +0.11(+3.79%)
Apr 04, 2006 2.570 2.900 2.400 2.900 216,947 +0.55(+23.40%)
Apr 03, 2006 2.380 2.430 2.270 2.350 220,237 -0.05(-2.08%)
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%)
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.