U.S. markets open in 4 hours 8 minutes
F S&P 500
5,074.75 +12.50 (+0.25%) F Dow Jones
38,030.00 +40.00 (+0.11%) F Nasdaq
17,729.00 +70.50 (+0.40%) E-mini Russell 2000 Index Futur
1,964.00 +2.00 (+0.10%) Petróleo
82.11 -0.58 (-0.70%) Oro
2,394.60 +6.20 (+0.26%)
Catalyst Bancorp, Inc. (CLST)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 11.71 | 11.76 | 11.71 | 11.75 | 11.75 | 10,900 |
| 16 abr 2024 | 11.72 | 11.75 | 11.70 | 11.70 | 11.70 | 8,900 |
| 15 abr 2024 | 11.75 | 11.75 | 11.73 | 11.73 | 11.73 | 2,500 |
| 12 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 400 |
| 11 abr 2024 | 11.73 | 11.78 | 11.73 | 11.78 | 11.78 | 10,600 |
| 10 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 400 |
| 09 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 08 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 05 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 04 abr 2024 | 11.84 | 11.87 | 11.83 | 11.87 | 11.87 | 2,100 |
| 03 abr 2024 | 11.75 | 11.93 | 11.65 | 11.84 | 11.84 | 33,000 |
| 02 abr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 800 |
| 01 abr 2024 | 11.88 | 11.88 | 11.77 | 11.77 | 11.77 | 5,300 |
| 28 mar 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.85 | 2,200 |
| 27 mar 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | 4,000 |
| 26 mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 400 |
| 25 mar 2024 | 11.80 | 11.81 | 11.73 | 11.74 | 11.74 | 5,900 |
| 22 mar 2024 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | 2,700 |
| 21 mar 2024 | 11.86 | 12.05 | 11.82 | 11.82 | 11.82 | 11,900 |
| 20 mar 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | 1,500 |
| 19 mar 2024 | 11.76 | 11.79 | 11.70 | 11.71 | 11.71 | 7,700 |
| 18 mar 2024 | 11.72 | 11.83 | 11.72 | 11.76 | 11.76 | 12,900 |
| 15 mar 2024 | 11.70 | 11.79 | 11.70 | 11.79 | 11.79 | 14,800 |
| 14 mar 2024 | 11.72 | 11.76 | 11.70 | 11.70 | 11.70 | 9,600 |
| 13 mar 2024 | 11.71 | 11.72 | 11.71 | 11.72 | 11.72 | 800 |
| 12 mar 2024 | 11.72 | 11.72 | 11.70 | 11.71 | 11.71 | 4,000 |
| 11 mar 2024 | 11.75 | 11.77 | 11.70 | 11.75 | 11.75 | 32,800 |
| 08 mar 2024 | 11.79 | 11.79 | 11.75 | 11.75 | 11.75 | 9,100 |
| 07 mar 2024 | 11.80 | 11.80 | 11.79 | 11.80 | 11.80 | 1,500 |
| 06 mar 2024 | 11.83 | 11.83 | 11.76 | 11.76 | 11.76 | 1,300 |
| 05 mar 2024 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 2,200 |
| 04 mar 2024 | 11.90 | 11.90 | 11.83 | 11.84 | 11.84 | 1,800 |
| 01 mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 400 |
| 29 feb 2024 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | 3,600 |
| 28 feb 2024 | 11.89 | 11.89 | 11.75 | 11.76 | 11.76 | 25,900 |
| 27 feb 2024 | 11.93 | 11.93 | 11.89 | 11.89 | 11.89 | 3,400 |
| 26 feb 2024 | 11.99 | 11.99 | 11.88 | 11.97 | 11.97 | 2,300 |
| 23 feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 200 |
| 22 feb 2024 | 11.85 | 12.04 | 11.85 | 12.03 | 12.03 | 7,600 |
| 21 feb 2024 | 11.93 | 11.98 | 11.93 | 11.98 | 11.98 | 900 |
| 20 feb 2024 | 11.99 | 11.99 | 11.90 | 11.90 | 11.90 | 44,800 |
| 16 feb 2024 | 11.99 | 11.99 | 11.91 | 11.91 | 11.91 | 17,500 |
| 15 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 14 feb 2024 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 27,800 |
| 13 feb 2024 | 11.98 | 11.98 | 11.94 | 11.97 | 11.97 | 7,400 |
| 12 feb 2024 | 12.03 | 12.03 | 11.90 | 11.90 | 11.90 | 3,100 |
| 09 feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 08 feb 2024 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | 700 |
| 07 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 400 |
| 06 feb 2024 | 11.85 | 12.06 | 11.80 | 11.90 | 11.90 | 13,400 |
| 05 feb 2024 | 11.86 | 12.04 | 11.84 | 12.04 | 12.04 | 1,100 |
| 02 feb 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | 400 |
| 01 feb 2024 | 12.00 | 12.00 | 11.85 | 11.99 | 11.99 | 24,800 |
| 31 ene 2024 | 12.02 | 12.05 | 11.90 | 11.90 | 11.90 | 16,900 |
| 30 ene 2024 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | 6,300 |
| 29 ene 2024 | 11.98 | 12.05 | 11.87 | 12.05 | 12.05 | 56,100 |
| 26 ene 2024 | 11.98 | 11.98 | 11.86 | 11.98 | 11.98 | 64,200 |
| 25 ene 2024 | 11.88 | 11.97 | 11.88 | 11.94 | 11.94 | 9,300 |
| 24 ene 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | 5,700 |
| 23 ene 2024 | 11.99 | 11.99 | 11.89 | 11.89 | 11.89 | 1,100 |
| 22 ene 2024 | 12.05 | 12.05 | 11.98 | 11.98 | 11.98 | 9,500 |
| 19 ene 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 14,500 |
| 18 ene 2024 | 11.90 | 11.96 | 11.90 | 11.96 | 11.96 | 1,300 |
| 17 ene 2024 | 11.98 | 12.00 | 11.92 | 11.99 | 11.99 | 18,800 |
| 16 ene 2024 | 11.99 | 12.05 | 11.97 | 11.97 | 11.97 | 14,400 |
| 12 ene 2024 | 12.00 | 12.05 | 11.95 | 11.96 | 11.96 | 17,700 |
| 11 ene 2024 | 11.91 | 12.05 | 11.91 | 11.99 | 11.99 | 4,300 |
| 10 ene 2024 | 12.00 | 12.03 | 11.97 | 12.00 | 12.00 | 21,000 |
| 09 ene 2024 | 11.76 | 12.00 | 11.65 | 12.00 | 12.00 | 10,300 |
| 08 ene 2024 | 11.63 | 11.69 | 11.63 | 11.69 | 11.69 | 1,900 |
| 05 ene 2024 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 6,200 |
| 04 ene 2024 | 10.97 | 11.29 | 10.97 | 11.29 | 11.29 | 4,600 |
| 03 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 400 |
| 02 ene 2024 | 10.90 | 11.18 | 10.90 | 11.02 | 11.02 | 12,400 |
| 29 dic 2023 | 10.63 | 10.90 | 10.62 | 10.84 | 10.84 | 3,800 |
| 28 dic 2023 | 10.86 | 10.86 | 10.73 | 10.73 | 10.73 | 6,600 |
| 27 dic 2023 | 10.97 | 10.97 | 10.85 | 10.85 | 10.85 | 2,500 |
| 26 dic 2023 | 11.07 | 11.08 | 11.06 | 11.06 | 11.06 | 1,000 |
| 22 dic 2023 | 11.03 | 11.09 | 11.03 | 11.06 | 11.06 | 1,800 |
| 21 dic 2023 | 11.17 | 11.17 | 11.03 | 11.03 | 11.03 | 2,300 |
| 20 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 600 |
| 19 dic 2023 | 10.85 | 10.95 | 10.84 | 10.95 | 10.95 | 7,600 |
| 18 dic 2023 | 11.18 | 11.18 | 10.78 | 10.85 | 10.85 | 2,400 |
| 15 dic 2023 | 10.68 | 11.18 | 10.68 | 11.18 | 11.18 | 4,600 |
| 14 dic 2023 | 11.18 | 11.18 | 10.68 | 11.13 | 11.13 | 3,700 |
| 13 dic 2023 | 10.71 | 10.95 | 10.60 | 10.95 | 10.95 | 3,300 |
| 12 dic 2023 | 11.23 | 11.23 | 10.71 | 10.71 | 10.71 | 2,400 |
| 11 dic 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 08 dic 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 400 |
| 07 dic 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
| 06 dic 2023 | 10.92 | 10.93 | 10.91 | 10.91 | 10.91 | 1,100 |
| 05 dic 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 500 |
| 04 dic 2023 | 11.10 | 11.11 | 11.00 | 11.00 | 11.00 | 7,500 |
| 01 dic 2023 | 11.18 | 11.30 | 11.09 | 11.30 | 11.30 | 7,300 |
| 30 nov 2023 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 400 |
| 29 nov 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 200 |
| 28 nov 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | 600 |
| 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 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.