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, 2008 0.2800 0.2900 0.2800 0.2800 1,298 -0.01(-3.45%)
Jun 27, 2008 0.3000 0.3000 0.2900 0.2900 5,550 -0.01(-3.33%)
Jun 26, 2008 0.3000 0.3000 0.3000 0.3000 3,950 +0.00(+0.00%)
Jun 25, 2008 0.3400 0.3400 0.3000 0.3000 5,350 -0.01(-3.23%)
Jun 24, 2008 0.2900 0.3100 0.2900 0.3100 2,122 +0.02(+6.90%)
Jun 23, 2008 0.2600 0.2900 0.2600 0.2900 61,035 +0.00(+0.00%)
Jun 20, 2008 0.2900 0.2900 0.2900 0.2900 75,000 +0.00(+0.00%)
Jun 19, 2008 0.2950 0.2950 0.2900 0.2900 225 -0.01(-3.33%)
Jun 18, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 17, 2008 0.3000 0.3000 0.2950 0.3000 159,385 +0.00(+0.00%)
Jun 16, 2008 0.3000 0.3000 0.3000 0.3000 450 +0.00(+0.00%)
Jun 13, 2008 0.3000 0.3000 0.3000 0.3000 7,750 +0.00(+0.00%)
Jun 12, 2008 0.3000 0.3000 0.3000 0.3000 65,000 -0.01(-3.23%)
Jun 11, 2008 0.3000 0.3100 0.3000 0.3100 17,090 -0.03(-8.82%)
Jun 10, 2008 0.3400 0.3400 0.3000 0.3400 39,800 +0.00(+0.00%)
Jun 09, 2008 0.3550 0.3550 0.3400 0.3400 23,520 -0.01(-4.23%)
Jun 06, 2008 0.3550 0.3600 0.3400 0.3550 48,580 +0.00(+0.00%)
Jun 05, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 04, 2008 0.3550 0.3550 0.3550 0.3550 5,000 +0.01(+1.43%)
Jun 03, 2008 0.3500 0.3600 0.3500 0.3500 74,171 -0.01(-2.78%)
Jun 02, 2008 0.3650 0.3660 0.3400 0.3600 76,755 -0.01(-1.37%)
May 30, 2008 0.3600 0.3650 0.3600 0.3650 10,650 -0.01(-1.35%)
May 29, 2008 0.3600 0.3700 0.3600 0.3700 72,937 +0.01(+2.78%)
May 28, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 27, 2008 0.3600 0.3600 0.3600 0.3600 5,200 +0.00(+0.00%)
May 26, 2008 0.3600 0.3600 0.3600 0.3600 155 +0.00(+0.00%)
May 23, 2008 0.3600 0.3600 0.3600 0.3600 155 +0.00(+0.00%)
May 22, 2008 0.3600 0.3600 0.3600 0.3600 3,012 +0.00(+0.00%)
May 21, 2008 0.3700 0.3700 0.3600 0.3600 12,000 -0.01(-2.70%)
May 20, 2008 0.3600 0.3700 0.3600 0.3700 20,510 +0.00(+0.00%)
May 19, 2008 0.3600 0.3700 0.3600 0.3700 4,576 +0.01(+2.78%)
May 16, 2008 0.3600 0.3600 0.3600 0.3600 700 -0.01(-2.70%)
May 15, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 14, 2008 0.3700 0.3700 0.3700 0.3700 10,100 +0.00(+0.00%)
May 13, 2008 0.3600 0.3700 0.3600 0.3700 25,081 +0.02(+4.23%)
May 12, 2008 0.3600 0.3600 0.3550 0.3550 4,120 +0.00(+0.00%)
May 09, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 08, 2008 0.3550 0.3550 0.3550 0.3550 3,550 +0.00(+0.00%)
May 07, 2008 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
May 06, 2008 0.3550 0.3550 0.3550 0.3550 7,540 -0.02(-4.05%)
May 05, 2008 0.3550 0.3700 0.3550 0.3700 420 +0.02(+4.23%)
May 02, 2008 0.3550 0.3550 0.3550 0.3550 2,791 +0.00(+0.00%)
May 01, 2008 0.3550 0.3550 0.3550 0.3550 900 +0.00(+0.00%)
Apr 30, 2008 0.3550 0.3550 0.3550 0.3550 10,800 +0.01(+1.43%)
Apr 29, 2008 0.3400 0.3500 0.3400 0.3500 600 +0.00(+0.00%)
Apr 28, 2008 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+2.94%)
Apr 25, 2008 0.3400 0.3400 0.3400 0.3400 1,400 +0.00(+0.00%)
Apr 24, 2008 0.3400 0.3400 0.3400 0.3400 400 -0.02(-5.56%)
Apr 23, 2008 0.3600 0.3600 0.3600 0.3600 35,846 +0.01(+2.86%)
Apr 22, 2008 0.3500 0.3500 0.3500 0.3500 2,955 +0.00(+0.00%)
Apr 21, 2008 0.3600 0.3600 0.3400 0.3500 25,929 -0.01(-2.78%)
Apr 18, 2008 0.3400 0.3800 0.3400 0.3600 20,700 +0.00(+0.00%)
Apr 17, 2008 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Apr 16, 2008 0.3800 0.3800 0.3600 0.3600 9,200 +0.02(+5.88%)
Apr 15, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 14, 2008 0.3400 0.3400 0.3400 0.3400 4,528 +0.00(+0.00%)
Apr 11, 2008 0.3400 0.3400 0.3400 0.3400 19,300 +0.00(+0.00%)
Apr 10, 2008 0.3600 0.3600 0.3400 0.3400 67,435 -0.03(-8.11%)
Apr 09, 2008 0.3700 0.3700 0.3700 0.3700 35,000 +0.00(+0.00%)
Apr 08, 2008 0.3700 0.3700 0.3700 0.3700 80,000 +0.00(+0.00%)
Apr 07, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 04, 2008 0.3600 0.3700 0.3600 0.3700 66,600 -0.01(-2.63%)
Apr 03, 2008 0.3600 0.3800 0.3600 0.3800 61,650 +0.01(+2.70%)
Apr 02, 2008 0.3800 0.3800 0.3700 0.3700 28,900 -0.01(-2.63%)
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.