Catalyst Bancorp, Inc. (CLST)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.23

-0.11

(-0.89%)

Al cierre: 09:30AM EDT

Periodo de tiempo:

22 mar 2022 - 22 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 mar 2023	12.23	12.23	12.23	12.23	12.23	200
21 mar 2023	12.16	12.34	12.06	12.34	12.34	4,800
20 mar 2023	12.12	12.42	11.95	12.42	12.42	8,600
17 mar 2023	11.53	12.41	11.53	12.41	12.41	37,700
16 mar 2023	11.65	11.84	11.65	11.75	11.75	1,400
15 mar 2023	12.00	12.26	11.50	11.50	11.50	6,900
14 mar 2023	11.90	11.94	11.90	11.91	11.91	6,600
13 mar 2023	12.16	12.22	12.06	12.10	12.10	108,600
10 mar 2023	12.31	12.67	12.29	12.51	12.51	11,500
09 mar 2023	12.87	12.88	12.85	12.85	12.85	5,900
08 mar 2023	12.90	12.91	12.90	12.91	12.91	1,400
07 mar 2023	13.00	13.00	13.00	13.00	13.00	100
06 mar 2023	13.00	13.00	13.00	13.00	13.00	19,200
03 mar 2023	12.98	12.98	12.98	12.98	12.98	-
02 mar 2023	13.00	13.00	12.87	12.98	12.98	11,500
01 mar 2023	13.00	13.00	13.00	13.00	13.00	300
28 feb 2023	12.97	13.01	12.96	12.97	12.97	6,100
27 feb 2023	13.03	13.03	12.98	12.98	12.98	47,500
24 feb 2023	12.98	13.00	12.98	13.00	13.00	5,900
23 feb 2023	12.96	12.96	12.96	12.96	12.96	-
22 feb 2023	13.06	13.06	12.96	12.96	12.96	7,800
21 feb 2023	13.00	13.00	13.00	13.00	13.00	-
17 feb 2023	13.02	13.02	12.99	13.00	13.00	4,800
16 feb 2023	13.00	13.00	13.00	13.00	13.00	-
15 feb 2023	13.00	13.00	12.98	13.00	13.00	7,500
14 feb 2023	13.00	13.01	13.00	13.00	13.00	2,100
13 feb 2023	13.02	13.02	13.01	13.01	13.01	5,000
10 feb 2023	13.02	13.04	13.02	13.03	13.03	4,800
09 feb 2023	13.02	13.06	13.02	13.02	13.02	5,700
08 feb 2023	13.04	13.08	13.02	13.02	13.02	4,700
07 feb 2023	13.04	13.10	13.04	13.10	13.10	3,700
06 feb 2023	12.99	12.99	12.99	12.99	12.99	10,500
03 feb 2023	12.99	12.99	12.99	12.99	12.99	4,300
02 feb 2023	13.00	13.00	12.98	12.99	12.99	49,900
01 feb 2023	12.99	12.99	12.97	12.98	12.98	5,100
31 ene 2023	12.90	12.99	12.87	12.87	12.87	5,600
30 ene 2023	12.90	12.90	12.87	12.87	12.87	7,200
27 ene 2023	12.90	13.00	12.90	12.95	12.95	14,000
26 ene 2023	12.89	13.06	12.87	13.00	13.00	23,600
25 ene 2023	12.88	12.88	12.88	12.88	12.88	300
24 ene 2023	12.75	12.75	12.75	12.75	12.75	300
23 ene 2023	12.81	12.81	12.80	12.80	12.80	1,900
20 ene 2023	12.76	12.76	12.76	12.76	12.76	500
19 ene 2023	12.73	12.89	12.73	12.89	12.89	500
18 ene 2023	12.92	12.92	12.73	12.80	12.80	8,700
17 ene 2023	12.76	12.76	12.74	12.75	12.75	2,600
13 ene 2023	12.73	12.73	12.71	12.73	12.73	20,200
12 ene 2023	12.82	12.82	12.76	12.76	12.76	4,000
11 ene 2023	12.89	12.91	12.79	12.79	12.79	3,500
10 ene 2023	12.76	12.79	12.76	12.79	12.79	12,600
09 ene 2023	12.79	12.95	12.79	12.82	12.82	5,700
06 ene 2023	12.79	12.79	12.70	12.71	12.71	4,900
05 ene 2023	12.67	12.91	12.67	12.70	12.70	19,200
04 ene 2023	12.66	12.66	12.66	12.66	12.66	-
03 ene 2023	12.73	12.84	12.65	12.66	12.66	23,000
30 dic 2022	12.75	12.83	12.70	12.70	12.70	7,600
29 dic 2022	12.71	12.83	12.68	12.80	12.80	20,500
28 dic 2022	12.78	12.88	12.77	12.77	12.77	5,400
27 dic 2022	12.80	12.94	12.80	12.85	12.85	5,300
23 dic 2022	12.80	12.80	12.80	12.80	12.80	-
22 dic 2022	12.81	12.81	12.80	12.80	12.80	1,300
21 dic 2022	12.91	12.95	12.82	12.82	12.82	1,100
20 dic 2022	12.94	12.94	12.80	12.91	12.91	6,900
19 dic 2022	13.13	13.13	12.89	12.89	12.89	2,600
16 dic 2022	12.85	13.09	12.81	13.09	13.09	14,700
15 dic 2022	12.85	12.98	12.85	12.98	12.98	1,400
14 dic 2022	12.93	12.93	12.80	12.80	12.80	11,100
13 dic 2022	12.91	12.99	12.86	12.99	12.99	11,000
12 dic 2022	12.86	12.86	12.86	12.86	12.86	300
09 dic 2022	12.90	12.90	12.90	12.90	12.90	-
08 dic 2022	12.90	12.90	12.90	12.90	12.90	2,900
07 dic 2022	12.96	12.96	12.90	12.90	12.90	600
06 dic 2022	12.95	12.98	12.95	12.96	12.96	2,800
05 dic 2022	13.06	13.06	12.86	12.86	12.86	3,300
02 dic 2022	13.00	13.06	12.99	13.06	13.06	10,200
01 dic 2022	12.85	12.91	12.85	12.86	12.86	2,200
30 nov 2022	12.82	12.82	12.78	12.81	12.81	4,800
29 nov 2022	12.70	12.89	12.70	12.89	12.89	13,700
28 nov 2022	12.75	12.75	12.75	12.75	12.75	2,600
25 nov 2022	12.88	12.90	12.70	12.70	12.70	700
23 nov 2022	12.70	12.80	12.67	12.80	12.80	9,700
22 nov 2022	12.67	12.77	12.61	12.67	12.67	11,200
21 nov 2022	12.75	12.78	12.75	12.78	12.78	21,800
18 nov 2022	12.67	12.67	12.67	12.67	12.67	100
17 nov 2022	12.74	12.90	12.67	12.67	12.67	23,400
16 nov 2022	12.80	12.80	12.80	12.80	12.80	400
15 nov 2022	12.80	12.95	12.77	12.95	12.95	3,900
14 nov 2022	12.75	12.78	12.58	12.78	12.78	3,400
11 nov 2022	12.94	12.94	12.94	12.94	12.94	300
10 nov 2022	12.74	13.00	12.74	12.94	12.94	2,500
09 nov 2022	12.90	12.97	12.58	12.70	12.70	5,800
08 nov 2022	12.89	12.89	12.89	12.89	12.89	500
07 nov 2022	13.00	13.00	13.00	13.00	13.00	-
04 nov 2022	13.00	13.00	13.00	13.00	13.00	-
03 nov 2022	12.96	13.00	12.89	13.00	13.00	3,800
02 nov 2022	12.95	12.95	12.82	12.82	12.82	4,700
01 nov 2022	12.85	13.01	12.85	13.00	13.00	16,300
31 oct 2022	13.05	13.05	12.90	12.90	12.90	13,800
28 oct 2022	13.05	13.05	13.05	13.05	13.05	400
27 oct 2022	13.00	13.05	13.00	13.05	13.05	2,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5003,936.97-65.90(-1.65%)

Dow Jones32,030.11-530.49(-1.63%)

Nasdaq11,669.96-190.15(-1.60%)

Russell 20001,727.36-50.38(-2.83%)

Petróleo70.06-0.84(-1.18%)

Oro1,969.80+20.20(+1.04%)

Catalyst Bancorp, Inc. (CLST)

S&P 500
3,936.97
-65.90(-1.65%)

Dow Jones
32,030.11
-530.49(-1.63%)

Nasdaq
11,669.96
-190.15(-1.60%)

Russell 2000
1,727.36
-50.38(-2.83%)

Petróleo
70.06
-0.84(-1.18%)

Oro
1,969.80
+20.20(+1.04%)