Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202221.7622.0721.6622.0422.0433,000
13 Jan 202221.7422.0321.7421.8721.8719,200
12 Jan 202221.4421.9121.4421.6321.6334,500
11 Jan 202221.5321.6521.3221.5621.5621,300
10 Jan 202221.7321.7321.4021.5621.5622,300
07 Jan 202221.6221.9121.5821.6621.6628,700
06 Jan 202221.3821.6921.2021.6421.6426,600
05 Jan 202221.4021.5921.0721.2021.2037,200
04 Jan 202221.1521.7321.1521.3621.3642,600
03 Jan 202221.1421.2720.8021.1221.1248,500
31 Dec 202121.0121.1120.8921.0321.0328,000
30 Dec 202121.0821.0820.8021.0021.0033,200
29 Dec 202120.8321.1420.6921.0421.0457,700
28 Dec 202120.7121.0420.5320.8720.8739,600
27 Dec 202120.3420.6620.2220.5920.5931,200
23 Dec 202120.1220.4720.1220.3720.3723,400
22 Dec 202119.9720.1619.8420.1120.1125,300
21 Dec 202119.4920.0519.0020.0320.0357,700
20 Dec 202119.5419.5718.9219.3719.3740,200
17 Dec 202120.1120.2919.7219.8119.8177,000
16 Dec 202120.6920.9020.2220.3020.3040,500
15 Dec 202120.3520.7219.9620.4220.4241,100
14 Dec 202120.3520.8120.0020.1620.1649,800
13 Dec 202120.5020.5620.2020.4020.4033,400
10 Dec 202120.6520.9220.5020.6220.6236,600
09 Dec 202120.6120.9220.5620.6320.6329,300
08 Dec 202121.2021.2020.6820.8520.8527,400
07 Dec 202121.4721.4921.0721.0921.0929,500
06 Dec 202121.0821.5321.0821.3121.3135,800
03 Dec 202121.1221.1220.6420.8220.8221,700
02 Dec 202120.8321.4820.8321.3821.3827,600
01 Dec 202121.1021.4620.7220.7220.7248,000
30 Nov 202120.8821.0520.6320.8320.8338,000
29 Nov 202121.7621.7621.0221.0821.0849,000
26 Nov 202121.9021.9821.3821.5021.5074,500
24 Nov 202122.1222.5422.1222.5022.5047,900
23 Nov 202122.2622.4322.2222.2622.2652,300
22 Nov 202122.0622.4921.9722.2222.2290,500
19 Nov 202121.7522.0321.5421.9021.9061,400
18 Nov 202121.8022.0721.8021.9321.9368,500
17 Nov 202122.5022.5021.7721.8921.8931,400
16 Nov 202122.1522.4022.0422.2622.2638,200
15 Nov 202122.3022.3522.1022.2322.2330,200
12 Nov 202122.6622.6622.1822.2922.2924,100
11 Nov 202122.4922.6822.3522.6522.6531,100
10 Nov 202122.2922.6822.2922.4622.4639,300
09 Nov 202122.7122.7222.0522.3022.3046,600
08 Nov 202122.5222.7422.4922.6822.6838,500
05 Nov 202122.5322.6922.2922.3122.3179,500
04 Nov 202122.4622.4621.9322.3222.3227,200
03 Nov 202122.0022.6422.0022.4822.4875,400
02 Nov 202122.0522.2021.8921.9821.9817,900
01 Nov 202122.2122.4220.9922.0922.0952,900
29 Oct 202122.1822.3521.8621.9721.9733,300
28 Oct 202121.7622.3521.7622.2622.2643,300
27 Oct 202122.2122.2121.2621.6421.64127,300
26 Oct 202122.4922.5022.1922.3522.3596,900
25 Oct 202122.4222.5122.3122.4622.46149,800
22 Oct 202121.7522.4221.7522.2522.25212,800
21 Oct 202121.8121.8221.6321.7921.7968,100
20 Oct 202121.7921.9021.6921.7621.7662,800
19 Oct 202121.7621.7721.5421.7221.7218,700
18 Oct 202121.8121.8721.5321.7721.7734,300
15 Oct 202121.9021.9421.7621.8221.8264,000
14 Oct 202121.7521.9221.6521.8021.8063,900
13 Oct 202121.6821.7321.5021.7121.7147,700
12 Oct 202121.6521.7021.2821.6821.6823,500
11 Oct 202121.7621.8121.6421.6421.6422,900
08 Oct 202121.7021.8021.6821.7521.7528,300
07 Oct 202121.6821.8321.5821.8021.8042,200
06 Oct 202121.4821.6521.2521.5821.5836,100
05 Oct 202121.4221.6921.2021.6921.69106,000
04 Oct 202121.4521.6921.1821.3521.3562,200
01 Oct 202121.4021.6520.8021.4021.4087,500
30 Sept 202121.6721.7121.1921.2421.2434,500
29 Sept 202121.5121.6721.2321.5821.5823,300
28 Sept 202121.9522.0021.4321.4821.4845,800
27 Sept 202121.7522.0021.5721.9521.95111,200
24 Sept 202121.5721.7521.5421.6821.6834,700
23 Sept 202121.4121.7521.4121.7521.7544,300
22 Sept 202121.4021.4721.2421.2421.2435,200
21 Sept 202121.1321.3221.0321.1721.1717,400
20 Sept 202121.4021.4020.7621.1221.1252,300
17 Sept 202121.6621.7521.4421.7521.75158,100
16 Sept 202121.6921.6921.4721.5721.5768,600
15 Sept 202121.5221.6921.4521.6021.6056,900
14 Sept 202121.6921.6921.4321.5021.5072,200
13 Sept 202121.6321.6921.5021.5821.5851,300
10 Sept 202121.6121.6321.4821.5021.5057,600
09 Sept 202121.4221.7021.4021.4921.4983,100
08 Sept 202121.5021.6421.4221.4921.4937,200
07 Sept 202121.4121.7521.4021.5021.5066,800
03 Sept 202121.3921.4921.3021.4121.4153,400
02 Sept 202121.2221.5721.1321.4221.4270,100
01 Sept 202121.2021.2020.8321.1021.1030,800
31 Aug 202120.9821.2820.9121.0421.0427,700
30 Aug 202121.4821.5020.9421.0021.0027,900
27 Aug 202120.9021.3520.9021.3521.3562,500
26 Aug 202121.0021.0420.7520.8320.8363,400
25 Aug 202120.9021.1020.7021.0021.0041,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...