CapStar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

22.04

+0.17

(+0.78%)

At close: 04:00PM EST

22.04

0.00

(0.00%)

After hours:

04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	21.76	22.07	21.66	22.04	22.04	33,000
13 Jan 2022	21.74	22.03	21.74	21.87	21.87	19,200
12 Jan 2022	21.44	21.91	21.44	21.63	21.63	34,500
11 Jan 2022	21.53	21.65	21.32	21.56	21.56	21,300
10 Jan 2022	21.73	21.73	21.40	21.56	21.56	22,300
07 Jan 2022	21.62	21.91	21.58	21.66	21.66	28,700
06 Jan 2022	21.38	21.69	21.20	21.64	21.64	26,600
05 Jan 2022	21.40	21.59	21.07	21.20	21.20	37,200
04 Jan 2022	21.15	21.73	21.15	21.36	21.36	42,600
03 Jan 2022	21.14	21.27	20.80	21.12	21.12	48,500
31 Dec 2021	21.01	21.11	20.89	21.03	21.03	28,000
30 Dec 2021	21.08	21.08	20.80	21.00	21.00	33,200
29 Dec 2021	20.83	21.14	20.69	21.04	21.04	57,700
28 Dec 2021	20.71	21.04	20.53	20.87	20.87	39,600
27 Dec 2021	20.34	20.66	20.22	20.59	20.59	31,200
23 Dec 2021	20.12	20.47	20.12	20.37	20.37	23,400
22 Dec 2021	19.97	20.16	19.84	20.11	20.11	25,300
21 Dec 2021	19.49	20.05	19.00	20.03	20.03	57,700
20 Dec 2021	19.54	19.57	18.92	19.37	19.37	40,200
17 Dec 2021	20.11	20.29	19.72	19.81	19.81	77,000
16 Dec 2021	20.69	20.90	20.22	20.30	20.30	40,500
15 Dec 2021	20.35	20.72	19.96	20.42	20.42	41,100
14 Dec 2021	20.35	20.81	20.00	20.16	20.16	49,800
13 Dec 2021	20.50	20.56	20.20	20.40	20.40	33,400
10 Dec 2021	20.65	20.92	20.50	20.62	20.62	36,600
09 Dec 2021	20.61	20.92	20.56	20.63	20.63	29,300
08 Dec 2021	21.20	21.20	20.68	20.85	20.85	27,400
07 Dec 2021	21.47	21.49	21.07	21.09	21.09	29,500
06 Dec 2021	21.08	21.53	21.08	21.31	21.31	35,800
03 Dec 2021	21.12	21.12	20.64	20.82	20.82	21,700
02 Dec 2021	20.83	21.48	20.83	21.38	21.38	27,600
01 Dec 2021	21.10	21.46	20.72	20.72	20.72	48,000
30 Nov 2021	20.88	21.05	20.63	20.83	20.83	38,000
29 Nov 2021	21.76	21.76	21.02	21.08	21.08	49,000
26 Nov 2021	21.90	21.98	21.38	21.50	21.50	74,500
24 Nov 2021	22.12	22.54	22.12	22.50	22.50	47,900
23 Nov 2021	22.26	22.43	22.22	22.26	22.26	52,300
22 Nov 2021	22.06	22.49	21.97	22.22	22.22	90,500
19 Nov 2021	21.75	22.03	21.54	21.90	21.90	61,400
18 Nov 2021	21.80	22.07	21.80	21.93	21.93	68,500
17 Nov 2021	22.50	22.50	21.77	21.89	21.89	31,400
16 Nov 2021	22.15	22.40	22.04	22.26	22.26	38,200
15 Nov 2021	22.30	22.35	22.10	22.23	22.23	30,200
12 Nov 2021	22.66	22.66	22.18	22.29	22.29	24,100
11 Nov 2021	22.49	22.68	22.35	22.65	22.65	31,100
10 Nov 2021	22.29	22.68	22.29	22.46	22.46	39,300
09 Nov 2021	22.71	22.72	22.05	22.30	22.30	46,600
08 Nov 2021	22.52	22.74	22.49	22.68	22.68	38,500
05 Nov 2021	22.53	22.69	22.29	22.31	22.31	79,500
04 Nov 2021	22.46	22.46	21.93	22.32	22.32	27,200
03 Nov 2021	22.00	22.64	22.00	22.48	22.48	75,400
02 Nov 2021	22.05	22.20	21.89	21.98	21.98	17,900
01 Nov 2021	22.21	22.42	20.99	22.09	22.09	52,900
29 Oct 2021	22.18	22.35	21.86	21.97	21.97	33,300
28 Oct 2021	21.76	22.35	21.76	22.26	22.26	43,300
27 Oct 2021	22.21	22.21	21.26	21.64	21.64	127,300
26 Oct 2021	22.49	22.50	22.19	22.35	22.35	96,900
25 Oct 2021	22.42	22.51	22.31	22.46	22.46	149,800
22 Oct 2021	21.75	22.42	21.75	22.25	22.25	212,800
21 Oct 2021	21.81	21.82	21.63	21.79	21.79	68,100
20 Oct 2021	21.79	21.90	21.69	21.76	21.76	62,800
19 Oct 2021	21.76	21.77	21.54	21.72	21.72	18,700
18 Oct 2021	21.81	21.87	21.53	21.77	21.77	34,300
15 Oct 2021	21.90	21.94	21.76	21.82	21.82	64,000
14 Oct 2021	21.75	21.92	21.65	21.80	21.80	63,900
13 Oct 2021	21.68	21.73	21.50	21.71	21.71	47,700
12 Oct 2021	21.65	21.70	21.28	21.68	21.68	23,500
11 Oct 2021	21.76	21.81	21.64	21.64	21.64	22,900
08 Oct 2021	21.70	21.80	21.68	21.75	21.75	28,300
07 Oct 2021	21.68	21.83	21.58	21.80	21.80	42,200
06 Oct 2021	21.48	21.65	21.25	21.58	21.58	36,100
05 Oct 2021	21.42	21.69	21.20	21.69	21.69	106,000
04 Oct 2021	21.45	21.69	21.18	21.35	21.35	62,200
01 Oct 2021	21.40	21.65	20.80	21.40	21.40	87,500
30 Sept 2021	21.67	21.71	21.19	21.24	21.24	34,500
29 Sept 2021	21.51	21.67	21.23	21.58	21.58	23,300
28 Sept 2021	21.95	22.00	21.43	21.48	21.48	45,800
27 Sept 2021	21.75	22.00	21.57	21.95	21.95	111,200
24 Sept 2021	21.57	21.75	21.54	21.68	21.68	34,700
23 Sept 2021	21.41	21.75	21.41	21.75	21.75	44,300
22 Sept 2021	21.40	21.47	21.24	21.24	21.24	35,200
21 Sept 2021	21.13	21.32	21.03	21.17	21.17	17,400
20 Sept 2021	21.40	21.40	20.76	21.12	21.12	52,300
17 Sept 2021	21.66	21.75	21.44	21.75	21.75	158,100
16 Sept 2021	21.69	21.69	21.47	21.57	21.57	68,600
15 Sept 2021	21.52	21.69	21.45	21.60	21.60	56,900
14 Sept 2021	21.69	21.69	21.43	21.50	21.50	72,200
13 Sept 2021	21.63	21.69	21.50	21.58	21.58	51,300
10 Sept 2021	21.61	21.63	21.48	21.50	21.50	57,600
09 Sept 2021	21.42	21.70	21.40	21.49	21.49	83,100
08 Sept 2021	21.50	21.64	21.42	21.49	21.49	37,200
07 Sept 2021	21.41	21.75	21.40	21.50	21.50	66,800
03 Sept 2021	21.39	21.49	21.30	21.41	21.41	53,400
02 Sept 2021	21.22	21.57	21.13	21.42	21.42	70,100
01 Sept 2021	21.20	21.20	20.83	21.10	21.10	30,800
31 Aug 2021	20.98	21.28	20.91	21.04	21.04	27,700
30 Aug 2021	21.48	21.50	20.94	21.00	21.00	27,900
27 Aug 2021	20.90	21.35	20.90	21.35	21.35	62,500
26 Aug 2021	21.00	21.04	20.75	20.83	20.83	63,400
25 Aug 2021	20.90	21.10	20.70	21.00	21.00	41,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,739.30+22.20(+0.29%)

AUD/USD0.7217+0.0007(+0.0974%)

ASX 2007,417.30+23.40(+0.32%)

OIL84.17+0.35(+0.42%)

GOLD1,821.40+4.90(+0.27%)

BTC-AUD59,167.25-1,139.78(-1.89%)

CapStar Financial Holdings, Inc. (CSTR)

ALL ORDS
7,739.30
+22.20(+0.29%)

AUD/USD
0.7217
+0.0007(+0.0974%)

ASX 200
7,417.30
+23.40(+0.32%)

OIL
84.17
+0.35(+0.42%)

GOLD
1,821.40
+4.90(+0.27%)

BTC-AUD
59,167.25
-1,139.78(-1.89%)