Premium
Catalyst Bancorp Inc (CLST)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 2.55930087391 | 16.02 | 16.41 | 16 | 874 | 16.07076923 | CS |
| 4 | 0.51 | 3.20351758794 | 15.92 | 16.41 | 15.9 | 3001 | 15.98266822 | CS |
| 12 | -0.13 | -0.785024154589 | 16.56 | 18.16 | 15.85 | 6070 | 16.06745054 | CS |
| 26 | 1.03 | 6.68831168831 | 15.4 | 18.16 | 15.2 | 5463 | 16.01259092 | CS |
| 52 | 4.03 | 32.5 | 12.4 | 18.16 | 12.02 | 6130 | 14.47891978 | CS |
| 156 | 5.43 | 49.3636363636 | 11 | 18.16 | 10.3 | 6647 | 12.51865763 | CS |
| 260 | 3.1 | 23.2558139535 | 13.33 | 18.16 | 9.26 | 9118 | 12.88769319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 16.43 | 0.22 | 1.36 | 16.079999 | 16.43 | 16.079999 | 4129 |
| 1781735700 | 16.21 | 0.14 | 0.87 | 16.2 | 16.254999 | 16.2 | 486 |
| 1781649300 | 16.07 | 0.02 | 0.12 | 16 | 16.072399 | 16 | 988 |
| 1781562900 | 16.05 | -0.02 | -0.12 | 16.28 | 16.41 | 16.03 | 2208 |
| 1781303700 | 16.07 | 0.06 | 0.37 | 16.03 | 16.39 | 16.03 | 344 |
| 1781217300 | 16.01 | -0.01 | -0.06 | 16.02 | 16.02 | 16.01 | 342 |
| 1781130900 | 16.02 | 0.06 | 0.38 | 15.96 | 16.23 | 15.96 | 17166 |
| 1781044500 | 15.96 | 0 | 0.00 | 16.114999 | 16.21 | 15.96 | 371 |
| 1780958100 | 15.96 | 0.01 | 0.06 | 15.96 | 16.219999 | 15.96 | 254 |
| 1780698900 | 15.95 | -0.06 | -0.37 | 16.129999 | 16.129999 | 15.9201 | 2664 |
| 1780612500 | 16.01 | 0 | 0.00 | 16.03 | 16.055 | 16.01 | 3362 |
| 1780526100 | 16.01 | 0.01 | 0.06 | 16 | 16.01 | 16 | 2406 |
| 1780439700 | 16 | 0.02 | 0.13 | 15.93 | 16 | 15.93 | 3828 |
| 1780353300 | 15.98 | 0.06 | 0.38 | 15.92 | 15.99 | 15.92 | 1105 |
| 1780094100 | 15.92 | 0 | 0.00 | 16 | 16 | 15.92 | 60 |
| 1780007700 | 15.92 | -0.03 | -0.19 | 15.95 | 15.98 | 15.92 | 5920 |
| 1779921300 | 15.95 | 0.02 | 0.13 | 15.92 | 15.95 | 15.91 | 5479 |
| 1779834900 | 15.93 | 0.02 | 0.13 | 15.91 | 15.945 | 15.91 | 6891 |
| 1779489300 | 15.91 | 0 | 0.00 | 15.9 | 15.99 | 15.9 | 2258 |
| 1779402900 | 15.91 | 0.06 | 0.38 | 15.92 | 15.92 | 15.91 | 891 |
| 1779316500 | 15.85 | -0.01 | -0.06 | 15.87 | 15.9 | 15.85 | 8650 |
| 1779230100 | 15.86 | 0 | 0.00 | 15.94 | 16 | 15.86 | 5092 |
| 1779143700 | 15.86 | -0.01 | -0.06 | 15.93 | 15.93 | 15.86 | 2279 |
| 1778884500 | 15.87 | -0.03 | -0.19 | 15.9 | 15.93 | 15.86 | 4014 |
| 1778798100 | 15.9 | 0.04 | 0.25 | 15.86 | 15.9 | 15.85 | 23632 |
| 1778711700 | 15.86 | -0.09 | -0.56 | 15.91 | 15.91 | 15.86 | 2088 |
| 1778625300 | 15.95 | -0.11 | -0.68 | 16.05 | 16.05 | 15.91 | 15418 |
| 1778538900 | 16.059899 | 0.02 | 0.12 | 15.96 | 16.19 | 15.96 | 10738 |
| 1778279700 | 16.04 | -0.13 | -0.80 | 16.05 | 16.23 | 16.04 | 4418 |
| 1778193300 | 16.17 | 0.3 | 1.89 | 16 | 16.25 | 16 | 8930 |
| 1778106900 | 15.87 | -0.03 | -0.19 | 15.86 | 15.98 | 15.86 | 908 |
| 1778020500 | 15.9 | -0.01 | -0.03 | 15.92 | 16.079999 | 15.9 | 2199 |
| 1777934100 | 15.905 | -0.05 | -0.28 | 15.95 | 15.95 | 15.9 | 18347 |
| 1777674900 | 15.95 | -0.01 | -0.06 | 15.95 | 15.95 | 15.94 | 198 |
| 1777588500 | 15.96 | -0.13 | -0.81 | 16.09 | 16.09 | 15.96 | 743 |
| 1777502100 | 16.09 | 0.11 | 0.69 | 16.01 | 16.09 | 15.99 | 1953 |
| 1777415700 | 15.98 | 0.03 | 0.19 | 15.96 | 16.16 | 15.94 | 1424 |
| 1777329300 | 15.95 | -0.04 | -0.25 | 16 | 16.16 | 15.95 | 2455 |
| 1777070100 | 15.99 | 0.02 | 0.14 | 15.96 | 16 | 15.955 | 3242 |
| 1776983700 | 15.967 | -0.03 | -0.21 | 16 | 16 | 15.95 | 2972 |
| 1776897300 | 15.9999 | 0.05 | 0.31 | 15.95 | 16 | 15.95 | 4028 |
| 1776810900 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 661 |
| 1776724500 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 2029 |
| 1776465300 | 15.95 | -0.01 | -0.06 | 15.96 | 15.96 | 15.95 | 5205 |
| 1776378900 | 15.96 | -0.03 | -0.19 | 15.98 | 15.98 | 15.95 | 3071 |
| 1776292500 | 15.99 | 0.02 | 0.13 | 15.97 | 15.99 | 15.9301 | 2490 |
| 1776206100 | 15.97 | 0.07 | 0.44 | 15.99 | 16 | 15.96 | 17780 |
| 1776119700 | 15.9 | -0.05 | -0.31 | 16 | 16 | 15.9 | 5503 |
| 1775860500 | 15.95 | -0.02 | -0.13 | 15.95 | 16.02 | 15.91 | 22963 |
| 1775774100 | 15.97 | -1.13 | -6.61 | 16.42 | 16.42 | 15.95 | 70840 |
| 1775687700 | 17.1 | 0.28 | 1.63 | 17.3 | 17.35 | 16.96 | 10302 |
| 1775601300 | 16.825 | 0 | 0.00 | 16.95 | 17.11 | 16.6201 | 3386 |
| 1775514900 | 16.825 | -0.12 | -0.68 | 16.8 | 16.9 | 16.629999 | 1700 |
| 1775169300 | 16.94 | 0.09 | 0.53 | 16.91 | 16.99 | 16.6001 | 3161 |
| 1775082900 | 16.85 | 0.29 | 1.75 | 16.6 | 18.16 | 16.5 | 16381 |
| 1774996500 | 16.559999 | 0 | 0.00 | 16.559999 | 16.93 | 16.4101 | 1989 |
| 1774910100 | 16.559999 | -0.03 | -0.18 | 16.6 | 16.6 | 16.5 | 359 |
| 1774650900 | 16.59 | 0.03 | 0.18 | 16.559999 | 16.6 | 16.559999 | 3271 |
| 1774564500 | 16.559999 | -0.03 | -0.18 | 16.559999 | 16.559999 | 16.559999 | 240 |
| 1774478100 | 16.59 | 0.03 | 0.18 | 16.6 | 16.6 | 16.57 | 3526 |
| 1774391700 | 16.559999 | -0.03 | -0.18 | 16.59 | 16.59 | 16.559999 | 1436 |
| 1774305300 | 16.59 | 0.01 | 0.06 | 16.579999 | 16.59 | 16.51 | 2505 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
