Catalyst Bancorp, Inc. (CLST)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.10

+0.10

(+0.91%)

Al cierre: 03:05PM EST

Periodo de tiempo:

28 nov 2022 - 28 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 nov 2023	11.15	11.15	11.10	11.10	11.10	583
27 nov 2023	11.30	11.30	11.00	11.00	11.00	1,700
24 nov 2023	11.08	11.08	11.08	11.08	11.08	400
22 nov 2023	11.08	11.08	11.08	11.08	11.08	-
21 nov 2023	11.24	11.24	11.08	11.08	11.08	2,100
20 nov 2023	11.00	11.00	11.00	11.00	11.00	-
17 nov 2023	11.00	11.00	11.00	11.00	11.00	-
16 nov 2023	11.00	11.00	11.00	11.00	11.00	-
15 nov 2023	11.10	11.10	11.00	11.00	11.00	4,500
14 nov 2023	10.92	11.10	10.92	11.10	11.10	900
13 nov 2023	10.86	10.86	10.71	10.71	10.71	600
10 nov 2023	10.95	11.10	10.95	11.10	11.10	1,000
09 nov 2023	11.00	11.01	10.96	10.96	10.96	5,600
08 nov 2023	11.02	11.02	11.02	11.02	11.02	-
07 nov 2023	11.01	11.04	10.95	11.02	11.02	7,200
06 nov 2023	11.10	11.10	11.06	11.07	11.07	10,000
03 nov 2023	11.35	11.40	11.04	11.04	11.04	3,900
02 nov 2023	11.35	11.35	11.28	11.30	11.30	1,200
01 nov 2023	11.21	11.21	11.21	11.21	11.21	2,000
31 oct 2023	11.01	11.05	10.83	11.04	11.04	83,900
30 oct 2023	11.15	11.15	11.15	11.15	11.15	1,400
27 oct 2023	11.25	11.25	11.25	11.25	11.25	-
26 oct 2023	11.25	11.25	11.25	11.25	11.25	-
25 oct 2023	11.24	11.25	11.13	11.25	11.25	8,800
24 oct 2023	11.05	11.05	11.02	11.05	11.05	1,100
23 oct 2023	11.05	11.05	11.05	11.05	11.05	600
20 oct 2023	11.31	11.31	11.31	11.31	11.31	-
19 oct 2023	11.31	11.31	11.31	11.31	11.31	800
18 oct 2023	11.35	11.35	11.26	11.29	11.29	2,300
17 oct 2023	11.70	11.70	11.26	11.26	11.26	4,000
16 oct 2023	11.40	11.40	11.35	11.35	11.35	2,300
13 oct 2023	11.45	11.49	11.32	11.32	11.32	2,300
12 oct 2023	11.35	11.50	11.35	11.45	11.45	2,800
11 oct 2023	11.60	11.60	11.34	11.34	11.34	1,700
10 oct 2023	11.60	11.61	11.60	11.60	11.60	6,500
09 oct 2023	11.75	11.75	11.75	11.75	11.75	100
06 oct 2023	11.28	11.75	11.28	11.75	11.75	400
05 oct 2023	11.85	11.85	11.85	11.85	11.85	500
04 oct 2023	11.85	11.85	11.85	11.85	11.85	600
03 oct 2023	11.85	11.85	11.85	11.85	11.85	-
02 oct 2023	11.73	11.85	11.70	11.85	11.85	1,500
29 sept 2023	11.57	12.06	11.48	12.06	12.06	8,700
28 sept 2023	11.75	11.75	11.33	11.39	11.39	2,500
27 sept 2023	11.97	11.97	11.76	11.76	11.76	1,300
26 sept 2023	11.96	11.98	11.85	11.85	11.85	1,800
25 sept 2023	11.99	11.99	11.86	11.86	11.86	2,100
22 sept 2023	11.81	11.99	11.81	11.86	11.86	2,300
21 sept 2023	12.17	12.17	11.85	11.85	11.85	2,200
20 sept 2023	12.16	12.16	12.01	12.01	12.01	2,000
19 sept 2023	12.06	12.10	12.06	12.10	12.10	1,700
18 sept 2023	11.90	12.21	11.88	12.12	12.12	1,800
15 sept 2023	11.70	12.21	11.56	12.21	12.21	10,500
14 sept 2023	12.18	12.18	11.62	11.62	11.62	2,700
13 sept 2023	12.14	12.14	11.52	11.52	11.52	3,100
12 sept 2023	11.85	12.20	11.53	11.53	11.53	2,700
11 sept 2023	12.00	12.29	12.00	12.27	12.27	7,600
08 sept 2023	12.02	12.30	11.85	11.96	11.96	4,600
07 sept 2023	11.85	11.90	11.85	11.90	11.90	5,300
06 sept 2023	12.18	12.30	11.75	11.75	11.75	33,600
05 sept 2023	11.96	12.00	11.35	11.99	11.99	4,000
01 sept 2023	12.00	12.11	12.00	12.05	12.05	4,500
31 ago 2023	11.80	12.00	11.77	12.00	12.00	5,300
30 ago 2023	11.95	12.20	11.80	11.80	11.80	10,700
29 ago 2023	11.75	11.75	11.75	11.75	11.75	700
28 ago 2023	11.60	11.85	11.60	11.85	11.85	1,400
25 ago 2023	11.69	11.85	11.69	11.75	11.75	9,000
24 ago 2023	11.36	11.89	11.36	11.89	11.89	2,800
23 ago 2023	11.64	11.68	11.44	11.66	11.66	3,200
22 ago 2023	11.53	11.53	11.45	11.50	11.50	24,600
21 ago 2023	11.68	11.68	11.68	11.68	11.68	200
18 ago 2023	11.68	11.68	11.68	11.68	11.68	200
17 ago 2023	11.68	11.68	11.68	11.68	11.68	800
16 ago 2023	12.00	12.00	12.00	12.00	12.00	100
15 ago 2023	11.96	12.03	11.64	12.00	12.00	18,400
14 ago 2023	11.85	11.85	11.85	11.85	11.85	-
11 ago 2023	11.85	11.85	11.85	11.85	11.85	1,400
10 ago 2023	11.75	11.90	11.75	11.90	11.90	10,400
09 ago 2023	11.85	11.85	11.75	11.75	11.75	3,800
08 ago 2023	12.07	12.10	11.85	11.85	11.85	10,300
07 ago 2023	12.09	12.09	12.06	12.06	12.06	2,000
04 ago 2023	12.08	12.08	12.08	12.08	12.08	-
03 ago 2023	12.15	12.28	12.08	12.08	12.08	6,700
02 ago 2023	12.10	12.28	12.02	12.02	12.02	3,100
01 ago 2023	12.23	12.36	12.22	12.34	12.34	2,700
31 jul 2023	12.26	12.33	12.26	12.33	12.33	800
28 jul 2023	12.55	12.71	12.27	12.32	12.32	8,500
27 jul 2023	12.30	12.71	12.30	12.71	12.71	6,600
26 jul 2023	12.23	12.61	12.20	12.55	12.55	5,700
25 jul 2023	12.55	12.55	12.55	12.55	12.55	400
24 jul 2023	12.56	12.58	12.55	12.55	12.55	4,200
21 jul 2023	12.50	12.71	12.50	12.51	12.51	9,500
20 jul 2023	12.39	12.52	12.39	12.41	12.41	5,800
19 jul 2023	12.30	12.39	12.30	12.39	12.39	5,800
18 jul 2023	12.32	12.50	11.85	12.29	12.29	11,100
17 jul 2023	11.83	11.83	11.83	11.83	11.83	200
14 jul 2023	11.71	12.02	11.71	11.91	11.91	7,500
13 jul 2023	11.84	12.05	11.76	11.76	11.76	13,600
12 jul 2023	11.53	12.00	11.53	11.90	11.90	21,000
11 jul 2023	11.50	11.50	11.40	11.50	11.50	3,100
10 jul 2023	11.29	11.50	11.28	11.50	11.50	3,100
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 5004,554.89+4.46(+0.10%)

Dow Jones35,416.98+83.51(+0.24%)

Nasdaq14,281.76+40.73(+0.29%)

Russell 20001,792.81-8.35(-0.46%)

Petróleo76.37+1.51(+2.02%)

Oro2,041.30+28.90(+1.44%)

Catalyst Bancorp, Inc. (CLST)

S&P 500
4,554.89
+4.46(+0.10%)

Dow Jones
35,416.98
+83.51(+0.24%)

Nasdaq
14,281.76
+40.73(+0.29%)

Russell 2000
1,792.81
-8.35(-0.46%)

Petróleo
76.37
+1.51(+2.02%)

Oro
2,041.30
+28.90(+1.44%)