Australia markets closed

CapStar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.67+0.29 (+2.02%)
At close: 04:00PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202314.5914.8314.4914.6714.6790,000
17 Mar 202315.2215.2514.3214.3814.38141,800
16 Mar 202314.9415.6414.6615.3715.37105,400
15 Mar 202314.2615.8314.2615.1015.10107,300
14 Mar 202314.2615.6314.2614.6814.68195,500
13 Mar 202314.3215.6913.6413.8313.83160,900
10 Mar 202314.8715.0214.4114.6014.6079,600
09 Mar 202316.2616.2615.0115.0815.0890,300
08 Mar 202316.3816.3816.0116.2516.2587,300
07 Mar 202316.7516.7516.3216.3516.3555,200
06 Mar 202317.0717.0716.6716.7416.74198,600
03 Mar 202317.0817.1816.9817.0417.0429,400
02 Mar 202317.0317.1316.8617.0417.0435,700
01 Mar 202317.2417.4117.0917.1717.1738,000
28 Feb 202317.5917.5917.3017.3017.3042,800
27 Feb 202317.5117.5917.3317.3717.3724,600
24 Feb 202317.3917.4317.2517.3517.3534,900
23 Feb 202317.7417.8017.4217.5017.5044,200
22 Feb 202317.7017.7817.3817.6317.6363,000
21 Feb 202317.6517.7917.5117.6217.6243,200
17 Feb 202317.5917.7717.4917.6817.6833,000
16 Feb 202317.6417.8917.5117.5517.5536,400
15 Feb 202317.5017.8917.4517.8217.8273,100
14 Feb 202317.6017.6717.4117.5117.5135,900
13 Feb 202317.7217.7517.5317.6417.6447,400
10 Feb 202317.6617.7517.6217.6717.6729,600
09 Feb 202317.8518.0217.5517.6617.6640,500
08 Feb 202317.8118.0717.7017.8617.86122,400
07 Feb 202317.8418.2817.5817.9717.97104,400
07 Feb 20230.1 Dividend
06 Feb 202317.6417.9317.6117.8417.7485,700
03 Feb 202317.5817.7817.5817.7117.6131,200
02 Feb 202317.5217.7617.4817.5717.4757,400
01 Feb 202317.4717.7317.0917.5017.4070,800
31 Jan 202316.9717.4616.9517.4117.3170,400
30 Jan 202316.8917.1816.8916.9816.8838,600
27 Jan 202316.7917.0016.6516.9516.8549,300
26 Jan 202316.4816.8416.4316.8316.7456,100
25 Jan 202316.6816.6816.4116.6116.5253,400
24 Jan 202316.3516.8516.2916.8016.7198,600
23 Jan 202317.1017.2517.0617.1117.0189,000
20 Jan 202318.4818.4817.1517.1517.0597,000
19 Jan 202317.6417.7417.5517.6617.5657,600
18 Jan 202318.0018.1417.7217.7517.6548,100
17 Jan 202318.1518.2417.8518.2018.1045,800
13 Jan 202317.9218.1717.9218.1318.0334,300
12 Jan 202317.9418.1117.8818.0917.9928,600
11 Jan 202318.0418.0417.8417.9417.8425,100
10 Jan 202317.6717.9217.6317.8917.7939,900
09 Jan 202318.0118.0217.6417.6617.5647,000
06 Jan 202317.6518.1317.4818.0917.99121,700
05 Jan 202317.7817.7817.4517.5817.48100,400
04 Jan 202317.6918.0017.6917.8217.7271,700
03 Jan 202317.7517.7517.5217.6917.5942,600
30 Dec 202217.5417.8617.4617.6617.5661,700
29 Dec 202217.7117.7117.4217.5617.4690,900
28 Dec 202217.7018.0217.6117.6117.5151,600
27 Dec 202217.3017.7817.3017.7017.6045,800
23 Dec 202217.6817.8417.5817.5817.4845,300
22 Dec 202217.3817.5417.1717.5117.4163,700
21 Dec 202217.1917.4317.1917.4217.3282,500
20 Dec 202217.1017.2017.0417.1017.00121,300
19 Dec 202217.0317.1316.7617.0916.9968,600
16 Dec 202216.8317.2016.6917.0916.99222,900
15 Dec 202217.4017.4017.0017.1017.00211,900
14 Dec 202218.2818.4017.4117.4817.38117,200
13 Dec 202218.5218.5217.8918.3518.2576,900
12 Dec 202218.1418.2617.7018.2018.1050,800
09 Dec 202218.0018.1517.8818.0517.9529,500
08 Dec 202217.7018.1217.7017.8517.7534,600
07 Dec 202217.8018.1917.8018.1018.0043,600
06 Dec 202217.9018.0117.7917.9717.8767,700
05 Dec 202218.3218.4617.8217.9817.8851,700
02 Dec 202217.7518.5017.7418.3518.2545,100
01 Dec 202217.9517.9517.6617.8817.7828,100
30 Nov 202217.2817.9517.2517.9017.8076,700
29 Nov 202217.4117.5917.4117.4917.3924,100
28 Nov 202217.6817.6817.3917.4317.3325,700
25 Nov 202217.6817.8017.5917.6117.514,500
23 Nov 202217.7617.7917.4317.4917.3922,700
22 Nov 202217.4617.7717.4617.6617.5618,700
21 Nov 202217.3917.6417.3517.6117.5128,400
18 Nov 202217.4717.4717.2917.3517.2528,500
17 Nov 202217.2617.2616.9317.1517.0537,400
16 Nov 202217.0317.1516.9917.1117.0134,200
15 Nov 202217.2217.4217.1417.1917.0944,500
14 Nov 202217.2517.5117.1317.1517.0573,800
11 Nov 202217.7717.8517.3617.4017.3029,700
10 Nov 202217.4517.8517.3517.5717.4762,500
09 Nov 202217.1517.1517.0317.0616.9633,400
08 Nov 202217.3617.3616.9817.0916.9942,900
08 Nov 20220.1 Dividend
07 Nov 202217.5917.5917.3517.3817.1841,100
04 Nov 202217.2217.4717.1817.4717.2733,200
03 Nov 202216.9417.1516.8817.0516.8621,700
02 Nov 202217.3517.5317.0917.1216.9345,500
01 Nov 202217.7217.7617.2317.3717.1755,900
31 Oct 202216.9317.7116.9317.6817.4868,700
28 Oct 202216.7317.0116.7016.9116.7283,500
27 Oct 202216.3717.0516.3716.7616.5751,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...