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 (%)
Jun 30, 2003 4.370 4.300 3.920 3.921 763,225 -0.45(-10.27%)
Jun 27, 2003 4.370 4.460 4.240 4.370 48,100 +0.09(+2.10%)
Jun 26, 2003 4.300 4.400 4.200 4.280 132,700 -0.02(-0.47%)
Jun 25, 2003 4.450 4.600 4.300 4.300 108,100 -0.22(-4.87%)
Jun 24, 2003 4.510 4.720 4.500 4.520 33,300 -0.03(-0.66%)
Jun 23, 2003 4.650 4.650 4.530 4.550 67,200 -0.10(-2.15%)
Jun 20, 2003 4.930 4.930 4.600 4.650 139,400 +0.07(+1.53%)
Jun 19, 2003 4.600 4.740 4.450 4.580 59,000 +0.18(+4.09%)
Jun 18, 2003 4.420 4.600 4.400 4.400 109,200 -0.03(-0.68%)
Jun 17, 2003 4.450 4.880 4.360 4.430 182,300 -0.03(-0.67%)
Jun 16, 2003 4.560 4.560 4.450 4.460 21,500 -0.05(-1.11%)
Jun 13, 2003 4.530 4.530 4.250 4.510 64,800 -0.04(-0.88%)
Jun 12, 2003 4.550 4.650 4.550 4.550 16,600 -0.03(-0.66%)
Jun 11, 2003 4.650 4.710 4.530 4.580 50,500 -0.12(-2.55%)
Jun 10, 2003 4.800 4.840 4.650 4.700 62,500 +0.06(+1.29%)
Jun 09, 2003 4.930 4.830 4.550 4.640 23,800 -0.29(-5.88%)
Jun 06, 2003 4.730 5.070 4.730 4.930 143,700 +0.22(+4.67%)
Jun 05, 2003 4.480 4.800 4.480 4.710 133,100 +0.21(+4.67%)
Jun 04, 2003 4.480 4.650 4.450 4.500 111,500 -0.10(-2.17%)
Jun 03, 2003 4.900 4.900 4.400 4.600 168,200 -0.36(-7.26%)
Jun 02, 2003 5.180 5.180 4.900 4.960 65,700 -0.22(-4.25%)
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%)
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.