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

Clst Holdings Inc (OP: CLHI )

0.0399 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 2, 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 (%)
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%)
Mar 01, 2006 3.400 4.300 3.300 4.150 593,542 +0.90(+27.69%)
Feb 28, 2006 3.150 3.450 3.180 3.250 456,518 +0.10(+3.17%)
Feb 27, 2006 2.980 3.250 2.980 3.150 483,825 +0.23(+7.88%)
Feb 24, 2006 2.500 3.050 2.480 2.920 373,049 +0.47(+19.18%)
Feb 23, 2006 2.200 2.480 2.200 2.450 77,860 +0.30(+13.95%)
Feb 22, 2006 2.200 2.220 2.150 2.150 79,805 -0.05(-2.27%)
Feb 21, 2006 2.430 2.430 2.200 2.200 72,971 -0.10(-4.35%)
Feb 17, 2006 2.460 2.500 2.240 2.300 93,073 -0.21(-8.37%)
Feb 16, 2006 2.520 2.550 2.500 2.510 52,056 +0.01(+0.40%)
Feb 15, 2006 2.470 2.600 2.370 2.500 49,597 +0.02(+0.81%)
Feb 14, 2006 2.850 2.900 2.170 2.480 420,928 -0.37(-12.98%)
Feb 13, 2006 2.660 3.050 2.630 2.850 266,105 +0.23(+8.78%)
Feb 10, 2006 2.340 2.700 2.280 2.620 196,295 +0.28(+11.97%)
Feb 09, 2006 2.250 2.340 2.200 2.340 32,900 +0.09(+4.00%)
Feb 08, 2006 2.000 2.250 2.000 2.250 85,228 +0.25(+12.50%)
Feb 07, 2006 2.080 2.250 2.000 2.000 77,984 -0.10(-4.76%)
Feb 06, 2006 2.100 2.150 2.070 2.100 30,170 +0.00(+0.00%)
Feb 03, 2006 2.120 2.150 2.080 2.100 29,700 -0.10(-4.55%)
Feb 02, 2006 2.250 2.250 2.110 2.200 6,582 +0.00(+0.00%)
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.