Australia markets open in 1 hour 42 minutes

Capstar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.83-0.25 (-1.19%)
At close: 04:00PM EST
20.83 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202120.8821.0020.6320.8320.8337,112
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
09 Nov 20210.06 Dividend
08 Nov 202122.5222.7422.4922.6822.6238,500
05 Nov 202122.5322.6922.2922.3122.2579,500
04 Nov 202122.4622.4621.9322.3222.2627,200
03 Nov 202122.0022.6422.0022.4822.4275,400
02 Nov 202122.0522.2021.8921.9821.9217,900
01 Nov 202122.2122.4220.9922.0922.0352,900
29 Oct 202122.1822.3521.8621.9721.9133,300
28 Oct 202121.7622.3521.7622.2622.2043,300
27 Oct 202122.2122.2121.2621.6421.58127,300
26 Oct 202122.4922.5022.1922.3522.2996,900
25 Oct 202122.4222.5122.3122.4622.40149,800
22 Oct 202121.7522.4221.7522.2522.19212,800
21 Oct 202121.8121.8221.6321.7921.7368,100
20 Oct 202121.7921.9021.6921.7621.7062,800
19 Oct 202121.7621.7721.5421.7221.6618,700
18 Oct 202121.8121.8721.5321.7721.7134,300
15 Oct 202121.9021.9421.7621.8221.7664,000
14 Oct 202121.7521.9221.6521.8021.7463,900
13 Oct 202121.6821.7321.5021.7121.6547,700
12 Oct 202121.6521.7021.2821.6821.6223,500
11 Oct 202121.7621.8121.6421.6421.5822,900
08 Oct 202121.7021.8021.6821.7521.6928,300
07 Oct 202121.6821.8321.5821.8021.7442,200
06 Oct 202121.4821.6521.2521.5821.5236,100
05 Oct 202121.4221.6921.2021.6921.63106,000
04 Oct 202121.4521.6921.1821.3521.2962,200
01 Oct 202121.4021.6520.8021.4021.3487,500
30 Sept 202121.6721.7121.1921.2421.1834,500
29 Sept 202121.5121.6721.2321.5821.5223,300
28 Sept 202121.9522.0021.4321.4821.4245,800
27 Sept 202121.7522.0021.5721.9521.89111,200
24 Sept 202121.5721.7521.5421.6821.6234,700
23 Sept 202121.4121.7521.4121.7521.6944,300
22 Sept 202121.4021.4721.2421.2421.1835,200
21 Sept 202121.1321.3221.0321.1721.1117,400
20 Sept 202121.4021.4020.7621.1221.0652,300
17 Sept 202121.6621.7521.4421.7521.69158,100
16 Sept 202121.6921.6921.4721.5721.5168,600
15 Sept 202121.5221.6921.4521.6021.5456,900
14 Sept 202121.6921.6921.4321.5021.4472,200
13 Sept 202121.6321.6921.5021.5821.5251,300
10 Sept 202121.6121.6321.4821.5021.4457,600
09 Sept 202121.4221.7021.4021.4921.4383,100
08 Sept 202121.5021.6421.4221.4921.4337,200
07 Sept 202121.4121.7521.4021.5021.4466,800
03 Sept 202121.3921.4921.3021.4121.3553,400
02 Sept 202121.2221.5721.1321.4221.3670,100
01 Sept 202121.2021.2020.8321.1021.0430,800
31 Aug 202120.9821.2820.9121.0420.9827,700
30 Aug 202121.4821.5020.9421.0020.9427,900
27 Aug 202120.9021.3520.9021.3521.2962,500
26 Aug 202121.0021.0420.7520.8320.7763,400
25 Aug 202120.9021.1020.7021.0020.9441,100
24 Aug 202120.6520.8720.5220.7720.7223,100
23 Aug 202120.6920.6920.0620.6820.6318,400
20 Aug 202120.2020.7120.2020.5920.5497,600
19 Aug 202120.1820.4019.9620.3320.2846,000
18 Aug 202120.3720.6420.3620.4020.3545,400
17 Aug 202120.5620.5720.1720.4220.3748,300
16 Aug 202120.5420.8720.4020.6020.5533,000
13 Aug 202121.0321.0320.5920.7820.7316,500
12 Aug 202121.0621.2320.9520.9820.9232,900
11 Aug 202120.6721.2020.6721.1621.1028,100
10 Aug 202120.9321.2820.6421.0921.0334,000
10 Aug 20210.06 Dividend
09 Aug 202121.2321.3420.8420.9320.8125,700
06 Aug 202121.0721.4821.0721.2721.1525,500
05 Aug 202120.5621.0020.5220.8920.7822,200
04 Aug 202120.6220.9120.4220.5220.4147,000
03 Aug 202121.2321.2320.2621.0420.9252,600
02 Aug 202121.2021.5920.5820.6620.5540,000
30 July 202121.6221.8521.0921.2021.0896,500
29 July 202121.4921.6821.2821.6521.5355,400
28 July 202121.1821.5020.8121.2421.1269,600
27 July 202120.8021.1720.7121.0220.9081,000
26 July 202120.7420.9820.6820.9720.8546,400
23 July 202120.6320.9419.8920.8020.6938,000
22 July 202120.7820.8920.5620.8720.7650,600
21 July 202120.9021.3320.7520.9420.8236,600
20 July 202119.9521.1019.9520.7520.6494,300
19 July 202120.0520.2219.5219.9419.8393,600
16 July 202119.9420.6619.9420.3320.2242,900
15 July 202120.4220.5519.9520.4420.3323,900
14 July 202120.1820.2019.3520.1019.9943,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...