Singapore markets closed

Catalyst Bancorp, Inc. (CLST)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.66-0.01 (-0.09%)
At close: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202411.6811.7311.6611.6611.663,800
16 May 202411.6711.6711.6711.6711.67700
15 May 202411.6611.7011.6611.7011.704,800
14 May 202411.6911.7311.6911.6911.6913,400
13 May 202411.6911.6911.6911.6911.695,200
10 May 202411.7011.7211.6611.6911.6917,100
09 May 202411.7311.7311.7311.7311.7311,900
08 May 202411.7011.7311.7011.7311.739,700
07 May 202411.7111.7111.7011.7011.702,900
06 May 202411.7311.7311.7011.7011.707,100
03 May 202411.7311.7311.7111.7111.71600
02 May 202411.7011.8011.7011.7511.757,400
01 May 202411.7011.7011.7011.7011.70800
30 Apr 202411.7111.7111.6511.7011.707,000
29 Apr 202411.7211.7211.7011.7011.706,300
26 Apr 202411.7411.7411.7411.7411.74200
25 Apr 202411.7511.7511.7111.7111.7125,800
24 Apr 202411.7511.7711.7511.7611.7616,600
23 Apr 202411.7611.7611.7611.7611.761,200
22 Apr 202411.7611.7611.7511.7611.767,100
19 Apr 202411.7611.7611.7611.7611.761,500
18 Apr 202411.7411.7711.7411.7711.7713,400
17 Apr 202411.7111.7611.7111.7511.7510,900
16 Apr 202411.7211.7511.7011.7011.708,900
15 Apr 202411.7511.7511.7311.7311.732,500
12 Apr 202411.7411.7411.7411.7411.74400
11 Apr 202411.7311.7811.7311.7811.7810,600
10 Apr 202411.8311.8311.8311.8311.83400
09 Apr 202411.8711.8711.8711.8711.87-
08 Apr 202411.8711.8711.8711.8711.87-
05 Apr 202411.8711.8711.8711.8711.87-
04 Apr 202411.8411.8711.8311.8711.872,100
03 Apr 202411.7511.9311.6511.8411.8433,000
02 Apr 202411.9111.9111.9111.9111.91800
01 Apr 202411.8811.8811.7711.7711.775,300
28 Mar 202411.8111.8811.8111.8511.852,200
27 Mar 202411.8011.8411.8011.8411.844,000
26 Mar 202411.7411.7411.7411.7411.74400
25 Mar 202411.8011.8111.7311.7411.745,900
22 Mar 202411.8011.8011.7511.8011.802,700
21 Mar 202411.8612.0511.8211.8211.8211,900
20 Mar 202411.7411.7511.7411.7511.751,500
19 Mar 202411.7611.7911.7011.7111.717,700
18 Mar 202411.7211.8311.7211.7611.7612,900
15 Mar 202411.7011.7911.7011.7911.7914,800
14 Mar 202411.7211.7611.7011.7011.709,600
13 Mar 202411.7111.7211.7111.7211.72800
12 Mar 202411.7211.7211.7011.7111.714,000
11 Mar 202411.7511.7711.7011.7511.7532,800
08 Mar 202411.7911.7911.7511.7511.759,100
07 Mar 202411.8011.8011.7911.8011.801,500
06 Mar 202411.8311.8311.7611.7611.761,300
05 Mar 202411.7511.8011.7511.8011.802,200
04 Mar 202411.9011.9011.8311.8411.841,800
01 Mar 202411.8211.8211.8211.8211.82400
29 Feb 202411.9011.9011.7511.7511.753,600
28 Feb 202411.8911.8911.7511.7611.7625,900
27 Feb 202411.9311.9311.8911.8911.893,400
26 Feb 202411.9911.9911.8811.9711.972,300
23 Feb 202411.9811.9811.9811.9811.98200
22 Feb 202411.8512.0411.8512.0312.037,600
21 Feb 202411.9311.9811.9311.9811.98900
20 Feb 202411.9911.9911.9011.9011.9044,800
16 Feb 202411.9911.9911.9111.9111.9117,500
15 Feb 202411.9911.9911.9911.9911.99-
14 Feb 202412.0012.0011.9911.9911.9927,800
13 Feb 202411.9811.9811.9411.9711.977,400
12 Feb 202412.0312.0311.9011.9011.903,100
09 Feb 202411.9211.9211.9211.9211.92-
08 Feb 202411.8911.9211.8911.9211.92700
07 Feb 202411.9011.9011.9011.9011.90400
06 Feb 202411.8512.0611.8011.9011.9013,400
05 Feb 202411.8612.0411.8412.0412.041,100
02 Feb 202411.9911.9911.9811.9811.98400
01 Feb 202412.0012.0011.8511.9911.9924,800
31 Jan 202412.0212.0511.9011.9011.9016,900
30 Jan 202411.9812.1011.9812.1012.106,300
29 Jan 202411.9812.0511.8712.0512.0556,100
26 Jan 202411.9811.9811.8611.9811.9864,200
25 Jan 202411.8811.9711.8811.9411.949,300
24 Jan 202411.9911.9911.9811.9811.985,700
23 Jan 202411.9911.9911.8911.8911.891,100
22 Jan 202412.0512.0511.9811.9811.989,500
19 Jan 202411.9912.0011.9911.9911.9914,500
18 Jan 202411.9011.9611.9011.9611.961,300
17 Jan 202411.9812.0011.9211.9911.9918,800
16 Jan 202411.9912.0511.9711.9711.9714,400
12 Jan 202412.0012.0511.9511.9611.9617,700
11 Jan 202411.9112.0511.9111.9911.994,300
10 Jan 202412.0012.0311.9712.0012.0021,000
09 Jan 202411.7612.0011.6512.0012.0010,300
08 Jan 202411.6311.6911.6311.6911.691,900
05 Jan 202411.3011.5511.3011.5511.556,200
04 Jan 202410.9711.2910.9711.2911.294,600
03 Jan 202410.9010.9010.9010.9010.90400
02 Jan 202410.9011.1810.9011.0211.0212,400
29 Dec 202310.6310.9010.6210.8410.843,800
28 Dec 202310.8610.8610.7310.7310.736,600
27 Dec 202310.9710.9710.8510.8510.852,500
26 Dec 202311.0711.0811.0611.0611.061,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...