Stock Prices for CLST

Date	Bid	Ask	Sale	Volume
2004-01-02			12.57	3584
2004-01-05			13.25	2814
2004-01-06			13.72	1693
2004-01-07			13.68	1883
2004-01-08			13.97	4553
2004-01-09			14.449	1617
2004-01-12			14.07	4044
2004-01-13			13.48	5612
2004-01-14			13.5	1803
2004-01-15			13.48	1696
2004-01-16			13.4	1071
2004-01-20			13.85	3218
2004-01-21			13.88	1464
2004-01-22			13.9	1255
2004-01-23			13.67	688
2004-01-26			13.55	882
2004-01-27			13.45	912
2004-01-28			12.919	1871
2004-01-29			12.59	1746
2004-01-30			12.75	817
2004-02-02			13.11	1452
2004-02-03			13.327	1202
2004-02-04			12.9	1535
2004-02-05			12.38	2374
2004-02-06			12.18	6129
2004-02-09			12.59	1682
2004-02-10			12.5	596
2004-02-11			13.05	1541
2004-02-12			12.731	825
2004-02-13			11.949	1170
2004-02-17			11.68	1695
2004-02-18			12.61	2654
2004-02-19			12.5	1514
2004-02-20			12.25	1530
2004-02-23			11.9	1808
2004-02-24			11.41	3056
2004-02-25			11.69	3583
2004-02-26			12.88	7774
2004-02-27			12.74	2321
2004-03-01			12.55	2007
2004-03-02			12.69	1408
2004-03-03			12.55	1446
2004-03-04			12.52	1448
2004-03-05			12.5	1294
2004-03-08			12	1472
2004-03-09			11.72	1273
2004-03-10			11.63	1519
2004-03-11			11.6	2475
2004-03-12			11.6	1332
2004-03-15			11.57	1098
2004-03-16			11.55	885
2004-03-17			11.39	1258
2004-03-18			11.15	913
2004-03-19			10.58	3551
2004-03-22			9.47	4414
2004-03-23			9.41	2471
2004-03-24			9.45	2243
2004-03-25			10.07	1951
2004-03-26			10.56	1273
2004-03-29			10.88	2119
2004-03-30			10.63	1322
2004-03-31			10.5	1552
2004-04-01			11.13	1666
2004-04-02			10.5	2345
2004-04-05			10.33	2405
2004-04-06			9.18	7473
2004-04-07			9.51	2890
2004-04-08			8.97	1842
2004-04-12			9	3389
2004-04-13			9.38	3227
2004-04-14			8.99	2355
2004-04-15			8.51	5337
2004-04-16			8.8	2251
2004-04-19			8.52	1442
2004-04-20			8.23	1754
2004-04-21			8.9	1341
2004-04-22			9.04	940
2004-04-23			9.1	941
2004-04-26			8.59	2485
2004-04-27			8.45	2600
2004-04-28			7.99	2438
2004-04-29			7.39	1517
2004-04-30			6.97	5940
2004-05-03			6.65	2625
2004-05-04			7	2242
2004-05-05			7.13	1227
2004-05-06			6.91	1403
2004-05-07			6.74	1248
2004-05-10			6.56	1455
2004-05-11			7.11	1467
2004-05-12			6.65	2545
2004-05-13			6.35	2575
2004-05-14			6.249	940
2004-05-17			5.7	3166
2004-05-18			5.73	1146
2004-05-19			5.66	1869
2004-05-20			5.64	1640
2004-05-21			5.85	860
2004-05-24			5.9	2596
2004-05-25			6.3	3206
2004-05-26			6	1503
2004-05-27			6.01	2010
2004-05-28			6.07	4736
2004-06-01			5.86	1347
2004-06-02			6.19	1473
2004-06-03			6.1	1762
2004-06-04			6.74	2113
2004-06-07			6.7	1425
2004-06-08			6.59	781
2004-06-09			6.58	1048
2004-06-10			6.62	930
2004-06-14			6.56	1173
2004-06-15			6.89	795
2004-06-16			6.9	686
2004-06-17			7	690
2004-06-18			6.98	762
2004-06-21			6.87	764
2004-06-22			6.99	1224
2004-06-23			7.2	1037
2004-06-24			7.1	509
2004-06-25			7.06	468
2004-06-28			6.75	771
2004-06-29			7.08	474
2004-06-30			7.37	445
2004-07-01			7.24	795
2004-07-02			7.23	248
2004-07-06			7.05	1055
2004-07-07			7.26	1775
2004-07-08			7.16	4308
2004-07-09			7.15	1085
2004-07-12			6.73	2604
2004-07-13			6.07	5859
2004-07-14			5.75	1149
2004-07-15			4.959	6935
2004-07-16			5.34	4436
2004-07-19			5.04	1590
2004-07-20			5.1	1075
2004-07-21			5.08	982
2004-07-22			5.1	1207
2004-07-23			5.05	633
2004-07-26			5.12	980
2004-07-27			5.2	719
2004-07-28			5.34	714
2004-07-29			5.31	1668
2004-07-30			5	1772
2004-08-02			5.18	1451
2004-08-03			5.06	676
2004-08-04			5.19	859
2004-08-05			4.95	412
2004-08-06			4.96	1067
2004-08-09			5.02	869
2004-08-10			5	893
2004-08-11			4.999	825
2004-08-12			4.92	300
2004-08-13			4.92	175
2004-08-16			5.04	650
2004-08-17			5.27	544
2004-08-18			5.27	730
2004-08-19			5.24	390
2004-08-20			5.26	397
2004-08-23			5.21	705
2004-08-24			5.12	230
2004-08-25			4.99	690
2004-08-26			5.13	578
2004-08-27			5.2	366
2004-08-30			5.13	206
2004-08-31			4.8	1523
2004-09-01			4.95	562
2004-09-02			4.93	330
2004-09-03			4.69	677
2004-09-07			4.82	362
2004-09-08			4.93	915
2004-09-09			5.24	625
2004-09-10			5.27	772
2004-09-13			5.35	714
2004-09-14			5.36	434
2004-09-15			5.72	1004
2004-09-16			5.649	994
2004-09-17			5.45	979
2004-09-20			5.32	776
2004-09-21			4.39	4282
2004-09-22			4.34	1963
2004-09-23			4.34	2039
2004-09-24			4.7	6830
2004-09-27			4.39	1337
2004-09-28			4.449	1003
2004-09-29			4.46	628
2004-09-30			4.559	1231
2004-10-01			4.68	781
2004-10-04			4.9	712
2004-10-05			4.86	862
2004-10-06			4.86	758
2004-10-07			4.8	1250
2004-10-08			4.8	603
2004-10-11			4.72	260
2004-10-12			4.68	221
2004-10-13			4.7	618
2004-10-14			4.56	651
2004-10-15			4.02	6271
2004-10-18			3.87	1916
2004-10-19			4.1	1582
2004-10-20			4.06	473
2004-10-21			3.9	1094
2004-10-22			3.96	1694
2004-10-25			3.96	1124
2004-10-26			3.97	863
2004-10-27			3.99	712
2004-10-28			3.9	717
2004-10-29			3.79	547
2004-11-01			3.72	744
2004-11-02			3.66	641
2004-11-03			3.57	409
2004-11-04			3.05	3593
2004-11-05			3.27	1233
2004-11-08			3.28	1365
2004-11-09			3.3	1620
2004-11-10			3.25	512
2004-11-11			3.23	780
2004-11-12			3.2	1022
2004-11-15			3.29	1368
2004-11-16			3.5	1426
2004-11-17			3.92	1538
2004-11-18			4.02	2378
2004-11-19			4.01	719
2004-11-22			3.85	1011
2004-11-23			3.72	835
2004-11-24			3.63	1092
2004-11-26			3.6	319
2004-11-29			3.65	1699
2004-11-30			3.65	741
2004-12-01			3.97	976
2004-12-02			3.91	381
2004-12-03			4.49	1217
2004-12-06			4.67	2337
2004-12-07			4.44	2485
2004-12-08			4.77	1978
2004-12-09			4.71	670
2004-12-10			4.56	1024
2004-12-13			4.65	712
2004-12-14			4.51	1033
2004-12-15			4.7	2802
2004-12-16			4.91	1364
2004-12-17			4.75	543
2004-12-20			4.62	648
2004-12-21			4.52	723
2004-12-22			4.48	811
2004-12-23			4.66	482
2004-12-27			4.56	1393
2004-12-28			4.52	432
2004-12-29			4.51	487
2004-12-30			4.41	1185
2004-12-31			4.45	1083
2005-01-03			4.37	479
2005-01-04			4.3	3858
2005-01-05			4.3	953
2005-01-06			4.26	1074
2005-01-07			4.26	795
2005-01-10			4.28	2050
2005-01-11			4.23	857
2005-01-12			4.29	1054
2005-01-13			4.25	382
2005-01-14			4.21	497
2005-01-18			4.32	590
2005-01-19			3.45	3834
2005-01-20			3.38	1440
2005-01-21			3.23	857
2005-01-24			3.1	1667
2005-01-25			3.16	815
2005-01-26			3.15	408
2005-01-27			3.18	546
2005-01-28			3.13	1110
2005-01-31			3.17	467
2005-02-01			3.11	618
2005-02-02			3.09	743
2005-02-03			3.14	1542
2005-02-04			3.16	1587
2005-02-07			3.15	1445
2005-02-08			3.19	532
2005-02-09			3.1	622
2005-02-10			3.2	527
2005-02-11			3.33	660
2005-02-14			3.26	681
2005-02-15			2.77	3794
2005-02-16			2.89	1122
2005-02-17			3	644
2005-02-18			3	454
2005-02-22			3	346
2005-02-23			3	553
2005-02-24			2.96	408
2005-02-25			2.95	316
2005-02-28			2.94	437
2005-03-01			3.05	752
2005-03-02			3.02	218
2005-03-03			3	260
2005-03-04			2.97	324
2005-03-07			3.05	321
2005-03-08			2.951	164
2005-03-09			2.971	247
2005-03-10			2.94	473
2005-03-11			2.929	249
2005-03-14			2.82	814
2005-03-15			2.78	429
2005-03-16			2.32	1660
2005-03-17			2.34	1299
2005-03-18			2.43	545
2005-03-21			2.31	546
2005-03-22			2.41	402
2005-03-23			2.46	197
2005-03-24			2.8	272
2005-03-28			2.61	183
2005-03-29			2.52	304
2005-03-30			2.45	326
2005-03-31			2.33	210
2005-04-01			2.3	193
2005-04-04			2.18	365
2005-04-05			2.17	341
2005-04-06			2.37	458
2005-04-07			2.61	523
2005-04-08			2.749	190
2005-04-11			2.449	455
2005-04-12			2.39	282
2005-04-13			2.47	168
2005-04-14			2.57	119
2005-04-15			2.51	138
2005-04-18			2.59	135
2005-04-19			2.46	457
2005-04-20			2.21	637
2005-04-22			2.65	1025
2005-04-25			2.85	1417
2005-04-26			2.87	453
2005-04-27			2.72	405
2005-04-28			2.66	125
2005-04-29			2.52	204
2005-05-02			2.31	161
2005-05-03			2.5	123
2005-05-04			2.69	539
2005-05-05			2.75	160
2005-05-06			2.8	540
2005-05-09			2.661	215
2005-05-10			2.52	497
2005-05-11			2.41	372
2005-05-12			2.4	428
2005-05-13			2.5	619
2005-05-16			2.49	59
2005-05-17			2.28	370
2005-05-18			2.59	327
2005-05-19			2.32	321
2005-05-20			2.17	510
2005-05-23			2.07	1092
2005-05-24			1.74	2385
2005-05-25			1.84	465
2005-05-26			2.21	537
2005-05-27			1.29	6558
2005-05-31			1.3	3759
2005-06-01	1.28	1.3	1.28	1187
2005-06-02	1.29	1.32	1.29	1120
2005-06-03	1.28	1.3	1.2995	659
2005-06-06	1.24	1.28	1.28	1076
2005-06-07	1.2	1.23	1.21	539
2005-06-08	1.14	1.18	1.17	1142
2005-06-09	0.97	0.98	0.96	2820
2005-06-10	0.72	0.75	0.75	1021398
2005-06-13	0.8	0.88	0.85	617317
2005-06-14	0.84	0.86	0.86	371676
2005-06-15	0.86	0.87	0.86	168079
2005-06-16	0.86	0.87	0.85	395981
2005-06-17	0.67	0.69	0.66	568502
2005-06-20	0.71	0.72	0.72	315414
2005-06-21	0.74	0.75	0.75	249426
2005-06-22	0.75	0.78	0.77	542068
2005-06-23	0.74	0.75	0.74	93039
2005-06-24	0.74	0.75	0.74	7550
2005-06-27	0.74	0.75	0.74	21853
2005-06-28	0.68	0.7	0.69	160020
2005-06-29	0.65	0.67	0.65	56777
2005-06-30	0.6	0.61	0.61	491046
2005-07-01	0.58	0.6	0.6	209380
2005-07-05	0.69	0.73	0.72	94420
2005-07-06	0.72	0.75	0.75	30383
2005-07-07	0.7	0.72	0.72	39820
2005-07-08	0.62	0.69	0.69	149693
2005-07-11	0.62	0.65	0.64	99062
2005-07-12	0.64	0.66	0.64	31960
2005-07-13	0.58	0.61	0.6	213511
2005-07-14	0.57	0.59	0.57	125022
2005-07-15	0.57	0.59	0.57	30830
2005-07-18	0.555	0.57	0.57	195086
2005-07-19	0.503	0.51	0.503	369402
2005-07-20	0.47	0.5	0.48	345655
2005-07-21	0.43	0.44	0.44	564714
2005-07-22	0.405	0.41	0.41	629817
2005-07-25	0.41	0.44	0.42	393400
2005-07-26	0.39	0.4	0.39	138466
2005-07-27	0.38	0.39	0.39	214421
2005-07-28	0.385	0.39	0.39	109921
2005-07-29	0.37	0.38	0.38	141699

Price and Volume Information: (CLST)

Data

Authors

Resources