Australia markets open in 9 hours 45 minutes

CapStar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.86-0.11 (-0.61%)
At close: 04:00PM EST
17.86 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Oct 202215.8616.4215.7716.2216.0469,000
25 Oct 202215.7116.3115.7115.7515.57113,000
24 Oct 202217.4717.7616.0116.0115.83156,900
21 Oct 202219.1719.1718.1618.2118.0062,600
20 Oct 202219.2119.9818.5118.7118.5029,800
19 Oct 202219.0919.4519.0019.1218.9099,000
18 Oct 202219.6419.7519.2919.3019.0858,200
17 Oct 202219.0019.7819.0019.3519.1388,100
14 Oct 202219.2519.2918.9919.0318.8189,600
13 Oct 202218.3119.1318.3019.0418.8292,500
12 Oct 202218.3318.5118.3018.4518.2429,200
11 Oct 202218.2918.3618.1018.3118.1027,200
10 Oct 202217.5018.6317.5018.4718.2619,000
07 Oct 202218.7718.7718.2318.5518.3424,600
06 Oct 202219.0519.0518.7818.8218.6122,100
05 Oct 202219.0419.2718.9519.0018.7831,300
04 Oct 202219.1419.4819.1319.2919.0735,900
03 Oct 202218.8318.9818.7318.9318.7233,600
30 Sept 202218.5818.9218.5118.5318.3233,800
29 Sept 202218.7418.7918.5518.6718.4630,100
28 Sept 202218.9819.1418.8519.0518.8344,200
27 Sept 202219.0919.1018.7618.8518.6446,100
26 Sept 202219.1019.1518.8419.0018.7833,800
23 Sept 202219.1419.2618.7419.0018.7830,200
22 Sept 202219.2519.3719.2219.2419.0227,200
21 Sept 202219.8220.0319.5619.6419.4233,200
20 Sept 202219.7519.8819.5819.6719.4557,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...