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 (%)
Sep 30, 2004 4.390 4.720 4.360 4.559 123,100 +0.10(+2.22%)
Sep 29, 2004 4.400 4.580 4.320 4.460 62,800 +0.01(+0.25%)
Sep 28, 2004 4.270 4.470 4.270 4.449 100,300 +0.06(+1.34%)
Sep 27, 2004 4.620 4.700 4.290 4.390 133,700 -0.31(-6.60%)
Sep 24, 2004 5.071 5.250 4.670 4.700 683,000 +0.36(+8.29%)
Sep 23, 2004 4.320 4.500 4.100 4.340 203,900 +0.00(+0.00%)
Sep 22, 2004 4.420 4.450 4.300 4.340 196,300 -0.05(-1.14%)
Sep 21, 2004 4.680 4.680 4.350 4.390 428,200 -0.93(-17.48%)
Sep 20, 2004 5.720 5.720 5.231 5.320 77,600 -0.13(-2.39%)
Sep 17, 2004 5.710 5.710 5.320 5.450 97,900 -0.20(-3.52%)
Sep 16, 2004 5.730 5.980 5.630 5.649 99,400 -0.07(-1.24%)
Sep 15, 2004 5.450 5.720 5.160 5.720 100,400 +0.36(+6.72%)
Sep 14, 2004 5.350 5.450 5.120 5.360 43,400 +0.01(+0.19%)
Sep 13, 2004 5.410 5.410 5.250 5.350 71,400 +0.08(+1.52%)
Sep 10, 2004 5.340 5.350 5.250 5.270 77,278 +0.03(+0.57%)
Sep 09, 2004 4.950 5.250 4.950 5.240 62,500 +0.31(+6.29%)
Sep 08, 2004 4.780 5.300 4.780 4.930 91,500 +0.11(+2.28%)
Sep 07, 2004 4.790 4.890 4.690 4.820 36,243 +0.13(+2.77%)
Sep 03, 2004 4.945 4.945 4.540 4.690 67,700 -0.24(-4.87%)
Sep 02, 2004 4.870 5.070 4.850 4.930 33,000 -0.02(-0.40%)
Sep 01, 2004 4.900 5.000 4.870 4.950 56,200 +0.15(+3.13%)
Aug 31, 2004 5.100 5.210 4.760 4.800 152,300 -0.33(-6.43%)
Aug 30, 2004 5.200 5.230 5.110 5.130 20,600 -0.07(-1.35%)
Aug 27, 2004 5.210 5.220 5.110 5.200 36,600 +0.07(+1.36%)
Aug 26, 2004 4.990 5.200 4.990 5.130 57,800 +0.14(+2.81%)
Aug 25, 2004 5.050 5.160 4.950 4.990 69,000 -0.13(-2.54%)
Aug 24, 2004 5.190 5.264 5.100 5.120 23,000 -0.09(-1.73%)
Aug 23, 2004 5.110 5.290 5.100 5.210 70,592 -0.05(-0.95%)
Aug 20, 2004 5.150 5.290 5.050 5.260 39,751 +0.02(+0.38%)
Aug 19, 2004 5.220 5.300 5.200 5.240 39,000 -0.03(-0.57%)
Aug 18, 2004 5.370 5.370 5.060 5.270 73,049 +0.00(+0.00%)
Aug 17, 2004 5.150 5.270 5.050 5.270 54,400 +0.23(+4.56%)
Aug 16, 2004 4.900 5.050 4.900 5.040 65,000 +0.12(+2.44%)
Aug 13, 2004 4.960 5.000 4.910 4.920 17,500 +0.00(+0.00%)
Aug 12, 2004 4.940 4.990 4.810 4.920 30,000 -0.08(-1.58%)
Aug 11, 2004 4.910 5.040 4.790 4.999 82,500 -0.00(-0.02%)
Aug 10, 2004 5.060 5.060 4.910 5.000 89,300 -0.02(-0.40%)
Aug 09, 2004 5.050 5.060 4.900 5.020 86,977 +0.06(+1.21%)
Aug 06, 2004 4.800 5.036 4.800 4.960 106,700 +0.01(+0.20%)
Aug 05, 2004 5.300 5.300 4.910 4.950 41,200 -0.24(-4.62%)
Aug 04, 2004 4.970 5.210 4.920 5.190 85,900 +0.13(+2.57%)
Aug 03, 2004 5.110 5.120 4.920 5.060 67,647 -0.12(-2.32%)
Aug 02, 2004 4.950 5.280 4.950 5.180 145,100 +0.18(+3.60%)
Jul 30, 2004 5.280 5.280 4.950 5.000 177,200 -0.31(-5.84%)
Jul 29, 2004 5.300 5.350 4.980 5.310 166,800 -0.03(-0.56%)
Jul 28, 2004 5.087 5.350 4.800 5.340 71,400 +0.14(+2.69%)
Jul 27, 2004 5.070 5.310 5.050 5.200 71,900 +0.08(+1.56%)
Jul 26, 2004 5.050 5.340 5.050 5.120 98,000 +0.07(+1.39%)
Jul 23, 2004 5.160 5.160 4.990 5.050 63,300 -0.05(-0.98%)
Jul 22, 2004 5.120 5.130 4.970 5.100 120,700 +0.02(+0.39%)
Jul 21, 2004 5.100 5.200 5.010 5.080 98,200 -0.02(-0.39%)
Jul 20, 2004 4.910 5.200 4.910 5.100 107,500 +0.06(+1.19%)
Jul 19, 2004 5.430 5.430 4.850 5.040 159,000 -0.30(-5.62%)
Jul 16, 2004 5.001 5.400 4.891 5.340 443,600 +0.38(+7.68%)
Jul 15, 2004 5.890 6.380 4.880 4.959 693,500 -0.79(-13.76%)
Jul 14, 2004 6.010 6.020 5.610 5.750 114,900 -0.32(-5.27%)
Jul 13, 2004 6.550 6.870 6.070 6.070 585,900 -0.66(-9.81%)
Jul 12, 2004 7.000 7.160 6.580 6.730 260,400 -0.42(-5.87%)
Jul 09, 2004 7.100 7.150 7.030 7.150 108,500 -0.01(-0.14%)
Jul 08, 2004 7.080 7.290 7.080 7.160 430,800 -0.10(-1.38%)
Jul 07, 2004 7.229 7.320 7.090 7.260 177,500 +0.21(+2.98%)
Jul 06, 2004 7.070 7.380 7.050 7.050 105,500 -0.18(-2.49%)
Jul 02, 2004 7.389 7.389 7.150 7.230 24,800 -0.01(-0.14%)
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.