U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 202311.1511.1511.1011.1011.10583
27 nov 202311.3011.3011.0011.0011.001,700
24 nov 202311.0811.0811.0811.0811.08400
22 nov 202311.0811.0811.0811.0811.08-
21 nov 202311.2411.2411.0811.0811.082,100
20 nov 202311.0011.0011.0011.0011.00-
17 nov 202311.0011.0011.0011.0011.00-
16 nov 202311.0011.0011.0011.0011.00-
15 nov 202311.1011.1011.0011.0011.004,500
14 nov 202310.9211.1010.9211.1011.10900
13 nov 202310.8610.8610.7110.7110.71600
10 nov 202310.9511.1010.9511.1011.101,000
09 nov 202311.0011.0110.9610.9610.965,600
08 nov 202311.0211.0211.0211.0211.02-
07 nov 202311.0111.0410.9511.0211.027,200
06 nov 202311.1011.1011.0611.0711.0710,000
03 nov 202311.3511.4011.0411.0411.043,900
02 nov 202311.3511.3511.2811.3011.301,200
01 nov 202311.2111.2111.2111.2111.212,000
31 oct 202311.0111.0510.8311.0411.0483,900
30 oct 202311.1511.1511.1511.1511.151,400
27 oct 202311.2511.2511.2511.2511.25-
26 oct 202311.2511.2511.2511.2511.25-
25 oct 202311.2411.2511.1311.2511.258,800
24 oct 202311.0511.0511.0211.0511.051,100
23 oct 202311.0511.0511.0511.0511.05600
20 oct 202311.3111.3111.3111.3111.31-
19 oct 202311.3111.3111.3111.3111.31800
18 oct 202311.3511.3511.2611.2911.292,300
17 oct 202311.7011.7011.2611.2611.264,000
16 oct 202311.4011.4011.3511.3511.352,300
13 oct 202311.4511.4911.3211.3211.322,300
12 oct 202311.3511.5011.3511.4511.452,800
11 oct 202311.6011.6011.3411.3411.341,700
10 oct 202311.6011.6111.6011.6011.606,500
09 oct 202311.7511.7511.7511.7511.75100
06 oct 202311.2811.7511.2811.7511.75400
05 oct 202311.8511.8511.8511.8511.85500
04 oct 202311.8511.8511.8511.8511.85600
03 oct 202311.8511.8511.8511.8511.85-
02 oct 202311.7311.8511.7011.8511.851,500
29 sept 202311.5712.0611.4812.0612.068,700
28 sept 202311.7511.7511.3311.3911.392,500
27 sept 202311.9711.9711.7611.7611.761,300
26 sept 202311.9611.9811.8511.8511.851,800
25 sept 202311.9911.9911.8611.8611.862,100
22 sept 202311.8111.9911.8111.8611.862,300
21 sept 202312.1712.1711.8511.8511.852,200
20 sept 202312.1612.1612.0112.0112.012,000
19 sept 202312.0612.1012.0612.1012.101,700
18 sept 202311.9012.2111.8812.1212.121,800
15 sept 202311.7012.2111.5612.2112.2110,500
14 sept 202312.1812.1811.6211.6211.622,700
13 sept 202312.1412.1411.5211.5211.523,100
12 sept 202311.8512.2011.5311.5311.532,700
11 sept 202312.0012.2912.0012.2712.277,600
08 sept 202312.0212.3011.8511.9611.964,600
07 sept 202311.8511.9011.8511.9011.905,300
06 sept 202312.1812.3011.7511.7511.7533,600
05 sept 202311.9612.0011.3511.9911.994,000
01 sept 202312.0012.1112.0012.0512.054,500
31 ago 202311.8012.0011.7712.0012.005,300
30 ago 202311.9512.2011.8011.8011.8010,700
29 ago 202311.7511.7511.7511.7511.75700
28 ago 202311.6011.8511.6011.8511.851,400
25 ago 202311.6911.8511.6911.7511.759,000
24 ago 202311.3611.8911.3611.8911.892,800
23 ago 202311.6411.6811.4411.6611.663,200
22 ago 202311.5311.5311.4511.5011.5024,600
21 ago 202311.6811.6811.6811.6811.68200
18 ago 202311.6811.6811.6811.6811.68200
17 ago 202311.6811.6811.6811.6811.68800
16 ago 202312.0012.0012.0012.0012.00100
15 ago 202311.9612.0311.6412.0012.0018,400
14 ago 202311.8511.8511.8511.8511.85-
11 ago 202311.8511.8511.8511.8511.851,400
10 ago 202311.7511.9011.7511.9011.9010,400
09 ago 202311.8511.8511.7511.7511.753,800
08 ago 202312.0712.1011.8511.8511.8510,300
07 ago 202312.0912.0912.0612.0612.062,000
04 ago 202312.0812.0812.0812.0812.08-
03 ago 202312.1512.2812.0812.0812.086,700
02 ago 202312.1012.2812.0212.0212.023,100
01 ago 202312.2312.3612.2212.3412.342,700
31 jul 202312.2612.3312.2612.3312.33800
28 jul 202312.5512.7112.2712.3212.328,500
27 jul 202312.3012.7112.3012.7112.716,600
26 jul 202312.2312.6112.2012.5512.555,700
25 jul 202312.5512.5512.5512.5512.55400
24 jul 202312.5612.5812.5512.5512.554,200
21 jul 202312.5012.7112.5012.5112.519,500
20 jul 202312.3912.5212.3912.4112.415,800
19 jul 202312.3012.3912.3012.3912.395,800
18 jul 202312.3212.5011.8512.2912.2911,100
17 jul 202311.8311.8311.8311.8311.83200
14 jul 202311.7112.0211.7111.9111.917,500
13 jul 202311.8412.0511.7611.7611.7613,600
12 jul 202311.5312.0011.5311.9011.9021,000
11 jul 202311.5011.5011.4011.5011.503,100
10 jul 202311.2911.5011.2811.5011.503,100
*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...