News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

CapStar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.55

-0.07

(-0.36%)

At close: 04:00PM EDT

19.55

0.00

(0.00%)

After hours:

04:08PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	19.78	19.78	19.45	19.55	19.55	20,700
28 June 2022	20.16	20.36	19.58	19.62	19.62	49,300
27 June 2022	20.47	20.47	20.04	20.09	20.09	35,800
24 June 2022	19.22	20.55	19.22	20.32	20.32	154,000
23 June 2022	19.89	19.98	19.42	19.60	19.60	34,700
22 June 2022	20.12	20.12	19.30	19.94	19.94	52,900
21 June 2022	19.56	19.90	19.48	19.86	19.86	43,900
17 June 2022	19.37	19.71	19.37	19.47	19.47	132,100
16 June 2022	19.28	19.36	18.98	19.34	19.34	66,800
15 June 2022	19.29	19.63	19.24	19.50	19.50	42,000
14 June 2022	19.11	19.30	19.05	19.27	19.27	20,200
13 June 2022	19.21	19.49	19.03	19.12	19.12	32,900
10 June 2022	19.79	19.84	19.28	19.49	19.49	48,700
09 June 2022	20.73	20.73	19.87	20.02	20.02	103,200
08 June 2022	21.04	21.04	20.70	20.73	20.73	31,700
07 June 2022	20.99	21.20	20.90	21.05	21.05	50,800
06 June 2022	21.26	21.26	20.98	21.02	21.02	42,400
03 June 2022	20.91	21.11	20.85	21.00	21.00	43,300
02 June 2022	20.76	21.11	20.56	21.09	21.09	58,300
01 June 2022	20.76	20.76	20.42	20.61	20.61	35,100
31 May 2022	20.55	20.97	20.31	20.83	20.83	37,500
27 May 2022	20.38	20.79	20.38	20.75	20.75	56,400
26 May 2022	20.33	20.54	20.17	20.34	20.34	34,100
25 May 2022	20.28	20.44	20.05	20.15	20.15	70,100
24 May 2022	20.06	20.25	19.98	20.23	20.23	43,000
23 May 2022	20.04	20.33	19.99	20.11	20.11	39,400
20 May 2022	19.65	19.83	19.51	19.80	19.80	47,600
19 May 2022	19.82	19.99	19.48	19.50	19.50	67,700
18 May 2022	19.84	20.21	19.78	19.84	19.84	50,800
17 May 2022	19.77	20.13	19.77	20.03	20.03	48,200
16 May 2022	19.39	19.67	19.35	19.56	19.56	38,400
13 May 2022	19.88	19.88	19.48	19.54	19.54	46,700
12 May 2022	20.14	20.14	19.58	19.83	19.83	46,700
11 May 2022	20.29	20.33	20.01	20.10	20.10	30,600
10 May 2022	20.47	20.58	20.11	20.19	20.19	28,500
10 May 2022	0.1 Dividend
09 May 2022	20.18	20.45	20.05	20.43	20.33	43,100
06 May 2022	20.40	20.46	20.11	20.32	20.22	34,600
05 May 2022	20.57	20.57	20.17	20.40	20.30	34,300
04 May 2022	20.38	20.80	20.24	20.75	20.65	89,900
03 May 2022	20.27	20.39	20.12	20.34	20.24	40,700
02 May 2022	20.25	20.43	20.05	20.22	20.12	45,600
29 Apr 2022	20.37	20.52	20.10	20.15	20.05	36,500
28 Apr 2022	20.49	20.72	20.33	20.45	20.35	25,100
27 Apr 2022	20.76	20.89	20.31	20.34	20.24	41,000
26 Apr 2022	20.73	20.99	20.58	20.67	20.57	40,700
25 Apr 2022	21.34	21.34	20.75	20.95	20.85	51,100
22 Apr 2022	21.10	21.72	20.66	21.32	21.22	42,700
21 Apr 2022	21.24	21.32	21.00	21.10	21.00	29,700
20 Apr 2022	20.90	21.17	20.90	21.07	20.97	31,000
19 Apr 2022	20.52	20.85	20.49	20.80	20.70	31,700
18 Apr 2022	20.27	20.55	20.27	20.40	20.30	31,300
14 Apr 2022	20.54	20.59	20.33	20.35	20.25	27,500
13 Apr 2022	20.26	20.55	20.12	20.47	20.37	33,600
12 Apr 2022	20.47	20.62	20.16	20.27	20.17	40,200
11 Apr 2022	20.24	20.75	20.13	20.42	20.32	34,000
08 Apr 2022	20.79	20.84	20.45	20.50	20.40	48,400
07 Apr 2022	20.85	20.94	20.73	20.84	20.74	36,700
06 Apr 2022	20.89	21.10	20.89	20.99	20.89	49,400
05 Apr 2022	21.28	21.32	20.88	21.00	20.90	45,300
04 Apr 2022	21.17	21.25	21.00	21.18	21.08	40,700
01 Apr 2022	21.27	21.39	21.02	21.34	21.24	49,300
31 Mar 2022	21.06	21.09	20.96	21.08	20.98	56,300
30 Mar 2022	21.29	21.32	20.94	21.09	20.99	43,000
29 Mar 2022	21.27	21.39	21.01	21.29	21.19	35,200
28 Mar 2022	21.06	21.21	20.98	21.14	21.04	27,800
25 Mar 2022	21.10	21.30	21.04	21.13	21.03	30,200
24 Mar 2022	21.04	21.18	20.97	21.03	20.93	25,400
23 Mar 2022	21.44	21.45	20.96	20.96	20.86	28,400
22 Mar 2022	21.50	21.65	21.37	21.50	21.39	28,000
21 Mar 2022	21.39	21.44	21.21	21.41	21.31	27,500
18 Mar 2022	21.37	21.65	20.93	21.46	21.35	142,100
17 Mar 2022	21.56	21.65	21.30	21.49	21.38	26,700
16 Mar 2022	21.85	21.90	21.56	21.66	21.55	48,100
15 Mar 2022	22.01	22.14	21.55	21.67	21.56	31,500
14 Mar 2022	21.90	22.17	21.76	21.86	21.75	44,400
11 Mar 2022	21.75	22.00	21.55	21.71	21.60	104,800
10 Mar 2022	21.01	21.67	21.01	21.59	21.48	63,500
09 Mar 2022	21.38	21.73	21.02	21.27	21.17	38,500
08 Mar 2022	21.34	21.40	20.95	20.95	20.85	72,700
07 Mar 2022	21.30	21.53	21.21	21.25	21.15	365,100
04 Mar 2022	21.19	21.34	20.87	21.33	21.23	42,600
03 Mar 2022	21.50	21.50	21.22	21.45	21.35	30,100
02 Mar 2022	21.17	21.50	21.17	21.43	21.33	58,300
01 Mar 2022	21.40	21.40	20.83	20.94	20.84	86,500
28 Feb 2022	21.14	21.46	21.14	21.40	21.30	53,800
25 Feb 2022	20.94	21.50	20.94	21.41	21.31	42,600
24 Feb 2022	20.97	21.28	20.44	20.94	20.84	80,600
23 Feb 2022	21.49	21.53	21.30	21.30	21.20	54,500
22 Feb 2022	21.21	21.41	21.14	21.33	21.23	61,600
18 Feb 2022	21.10	21.37	21.02	21.14	21.04	35,100
17 Feb 2022	21.26	21.40	21.06	21.22	21.12	25,800
16 Feb 2022	21.62	21.63	21.29	21.44	21.34	15,300
15 Feb 2022	21.41	21.96	21.38	21.51	21.40	17,000
14 Feb 2022	21.40	21.62	21.06	21.15	21.05	27,700
11 Feb 2022	21.38	21.69	21.16	21.35	21.25	61,000
10 Feb 2022	21.57	21.77	21.11	21.36	21.26	127,700
09 Feb 2022	21.63	21.79	21.55	21.64	21.53	42,600
08 Feb 2022	21.09	21.68	21.08	21.61	21.50	62,300
08 Feb 2022	0.06 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6890+0.0008(+0.11%)

ASX 2006,568.10-132.10(-1.97%)

OIL110.09+0.31(+0.28%)

GOLD1,815.80-1.70(-0.09%)

BTC-AUD28,064.23-1,271.68(-4.33%)

News that makes you smarter and richer... For free.

CapStar Financial Holdings, Inc. (CSTR)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6890
+0.0008(+0.11%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
110.09
+0.31(+0.28%)

GOLD
1,815.80
-1.70(-0.09%)

BTC-AUD
28,064.23
-1,271.68(-4.33%)