CLST Holdings Stock Price History, CLHI Historical Prices

Add to My Stocks
$0.06 $0.01 (20%) CLHI stock closing price Aug 17, 2017 (Closing)

View and download CLST Holdings stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CLST Holdings price to earnings ratio data. The stock price was at a 5 year high of 1.19 on 26 Jul, 2007 as seen from CLST Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-170.060.060.060.06950N/AN/A
2017-08-160.050.050.050.0530718N/AN/A
2017-08-150.060.060.060.062057N/AN/A
2017-08-090.050.050.050.0540071N/AN/A
2017-08-080.020.050.020.04209617N/AN/A
2017-08-070.010.010.010.0112930N/AN/A
2017-08-030.010.010.010.01100N/AN/A
2017-07-200.010.010.010.01476N/AN/A
2017-07-130.010.010.010.013986N/AN/A
2017-07-120.010.010.010.01715N/AN/A
2017-07-100.010.010.010.01100N/AN/A
2017-07-060.000.000.000.010N/AN/A
2017-07-050.000.000.000.010N/AN/A
2017-07-030.000.000.000.010N/AN/A
2017-06-300.000.000.000.010N/AN/A
2017-06-290.000.000.000.010N/AN/A
2017-06-280.010.010.010.01232N/AN/A
2017-06-270.000.000.000.0260N/AN/A
2017-06-260.000.000.000.0270N/AN/A
2017-06-230.020.020.020.021000N/AN/A
2017-06-220.000.000.000.024N/AN/A
2017-06-210.020.020.020.02160N/AN/A
2017-06-200.000.000.000.020N/AN/A
2017-06-190.000.000.000.020N/AN/A
2017-06-160.000.000.000.0230N/AN/A
2017-06-150.000.000.000.020N/AN/A
2017-06-140.000.000.000.020N/AN/A
2017-06-130.000.000.000.020N/AN/A
2017-06-120.000.000.000.020N/AN/A
2017-06-090.000.000.000.0210N/AN/A
2017-06-080.000.000.000.0223N/AN/A
2017-06-070.000.000.000.0256N/AN/A
2017-06-060.000.000.000.020N/AN/A
2017-06-050.000.000.000.020N/AN/A
2017-06-020.000.000.000.0234N/AN/A
2017-06-010.000.000.000.0212N/AN/A
2017-05-310.000.000.000.020N/AN/A
2017-05-300.020.020.020.0248400N/AN/A
2017-05-290.000.000.000.030N/AN/A
2017-05-260.000.000.000.0340N/AN/A
2017-05-250.000.000.000.030N/AN/A
2017-05-240.000.000.000.030N/AN/A
2017-05-230.000.000.000.030N/AN/A
2017-05-220.000.000.000.030N/AN/A
2017-05-190.000.000.000.0310N/AN/A
2017-05-180.000.000.000.030N/AN/A
2017-05-170.030.030.030.035024N/AN/A
2017-05-160.020.020.020.02400N/AN/A
2017-05-150.020.020.020.02260N/AN/A
2017-05-120.020.020.020.02200N/AN/A
2017-05-110.000.000.000.020N/AN/A
2017-05-100.000.000.000.020N/AN/A
2017-05-090.000.000.000.0240N/AN/A
2017-05-080.000.000.000.020N/AN/A
2017-05-050.000.000.000.020N/AN/A
2017-05-040.000.000.000.0215N/AN/A
2017-05-030.000.000.000.020N/AN/A
2017-05-020.000.000.000.020N/AN/A
2017-05-010.000.000.000.020N/AN/A
2017-04-280.020.020.020.02100N/AN/A
2017-04-270.000.000.000.0260N/AN/A
2017-04-260.000.000.000.020N/AN/A
2017-04-250.000.000.000.0210N/AN/A
2017-04-240.000.000.000.0250N/AN/A
2017-04-210.020.020.020.02100N/AN/A
2017-04-200.000.000.000.0240N/AN/A
2017-04-190.000.000.000.0240N/AN/A
2017-04-180.020.020.020.02240N/AN/A
2017-04-170.000.000.000.0236N/AN/A
2017-04-140.000.000.000.020N/AN/A
2017-04-130.000.000.000.020N/AN/A
2017-04-120.020.020.020.02224N/AN/A
2017-04-110.000.000.000.020N/AN/A
2017-04-100.020.020.020.021734N/AN/A
2017-04-070.000.000.000.020N/AN/A
2017-04-060.000.000.000.020N/AN/A
2017-04-050.000.000.000.020N/AN/A
2017-04-040.000.000.000.020N/AN/A
2017-04-030.020.020.020.02100N/AN/A
2017-03-310.020.020.020.02160N/AN/A
2017-03-300.020.020.020.023224N/AN/A
2017-03-290.000.000.000.020N/AN/A
2017-03-280.000.000.000.020N/AN/A
2017-03-270.000.000.000.020N/AN/A
2017-03-240.000.000.000.0260N/AN/A
2017-03-230.000.000.000.020N/AN/A
2017-03-220.000.000.000.020N/AN/A
2017-03-210.000.000.000.020N/AN/A
2017-03-200.000.000.000.020N/AN/A
Get more Data

CLST Holdings Stock Chart

View CLHI PE ratio, PS ratio stocks charts and compare with peers.
CLHI Chart
Note: Compare CLST Holdings stock price history with the index and industry peers.

CLST Holdings Historical Prices: Past 5 years

Max Stock Price 0.07 Mar 05,2015
Min Stock Price 0 Jan 17,2013
Avg Stock Price 0.03

CLHI Industry Peers

Company Price Change (%)
Sparta Commercial Services (SRCO)0.010 (0%)
Primus Guaranty (PRSG)0.150 (0%)
Tessco (TESS)13.10.05 (0.38%)
Infosonics (IFON)0.350.02 (5.41%)
Enterra (ETER)0.030 (0%)
Avnet (AVT)36.810.73 (1.94%)
Eagle Mountain Corp (EMTC)0.150 (0%)

CLST Holdings historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CLST Holdings stock analysis. CLST Holdings stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CLHI closed at 0.05 and traded with a volume of 30718 on the last trading day. .