Australia markets closed

CapStar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.80+0.30 (+1.54%)
At close: 04:00PM EDT
19.80 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202219.6519.8319.5119.8019.8047,600
19 May 202219.8219.9919.4819.5019.5067,700
18 May 202219.8420.2119.7819.8419.8450,800
17 May 202219.7720.1319.7720.0320.0348,200
16 May 202219.3919.6719.3519.5619.5638,400
13 May 202219.8819.8819.4819.5419.5446,700
12 May 202220.1420.1419.5819.8319.8346,700
11 May 202220.2920.3320.0120.1020.1030,600
10 May 202220.4720.5820.1120.1920.1928,500
10 May 20220.1 Dividend
09 May 202220.1820.4520.0520.4320.3343,100
06 May 202220.4020.4620.1120.3220.2234,600
05 May 202220.5720.5720.1720.4020.3034,300
04 May 202220.3820.8020.2420.7520.6589,900
03 May 202220.2720.3920.1220.3420.2440,700
02 May 202220.2520.4320.0520.2220.1245,600
29 Apr 202220.3720.5220.1020.1520.0536,500
28 Apr 202220.4920.7220.3320.4520.3525,100
27 Apr 202220.7620.8920.3120.3420.2441,000
26 Apr 202220.7320.9920.5820.6720.5740,700
25 Apr 202221.3421.3420.7520.9520.8551,100
22 Apr 202221.1021.7220.6621.3221.2242,700
21 Apr 202221.2421.3221.0021.1021.0029,700
20 Apr 202220.9021.1720.9021.0720.9731,000
19 Apr 202220.5220.8520.4920.8020.7031,700
18 Apr 202220.2720.5520.2720.4020.3031,300
14 Apr 202220.5420.5920.3320.3520.2527,500
13 Apr 202220.2620.5520.1220.4720.3733,600
12 Apr 202220.4720.6220.1620.2720.1740,200
11 Apr 202220.2420.7520.1320.4220.3234,000
08 Apr 202220.7920.8420.4520.5020.4048,400
07 Apr 202220.8520.9420.7320.8420.7436,700
06 Apr 202220.8921.1020.8920.9920.8949,400
05 Apr 202221.2821.3220.8821.0020.9045,300
04 Apr 202221.1721.2521.0021.1821.0840,700
01 Apr 202221.2721.3921.0221.3421.2449,300
31 Mar 202221.0621.0920.9621.0820.9856,300
30 Mar 202221.2921.3220.9421.0920.9943,000
29 Mar 202221.2721.3921.0121.2921.1935,200
28 Mar 202221.0621.2120.9821.1421.0427,800
25 Mar 202221.1021.3021.0421.1321.0330,200
24 Mar 202221.0421.1820.9721.0320.9325,400
23 Mar 202221.4421.4520.9620.9620.8628,400
22 Mar 202221.5021.6521.3721.5021.3928,000
21 Mar 202221.3921.4421.2121.4121.3127,500
18 Mar 202221.3721.6520.9321.4621.35142,100
17 Mar 202221.5621.6521.3021.4921.3826,700
16 Mar 202221.8521.9021.5621.6621.5548,100
15 Mar 202222.0122.1421.5521.6721.5631,500
14 Mar 202221.9022.1721.7621.8621.7544,400
11 Mar 202221.7522.0021.5521.7121.60104,800
10 Mar 202221.0121.6721.0121.5921.4863,500
09 Mar 202221.3821.7321.0221.2721.1738,500
08 Mar 202221.3421.4020.9520.9520.8572,700
07 Mar 202221.3021.5321.2121.2521.15365,100
04 Mar 202221.1921.3420.8721.3321.2342,600
03 Mar 202221.5021.5021.2221.4521.3530,100
02 Mar 202221.1721.5021.1721.4321.3358,300
01 Mar 202221.4021.4020.8320.9420.8486,500
28 Feb 202221.1421.4621.1421.4021.3053,800
25 Feb 202220.9421.5020.9421.4121.3142,600
24 Feb 202220.9721.2820.4420.9420.8480,600
23 Feb 202221.4921.5321.3021.3021.2054,500
22 Feb 202221.2121.4121.1421.3321.2361,600
18 Feb 202221.1021.3721.0221.1421.0435,100
17 Feb 202221.2621.4021.0621.2221.1225,800
16 Feb 202221.6221.6321.2921.4421.3415,300
15 Feb 202221.4121.9621.3821.5121.4017,000
14 Feb 202221.4021.6221.0621.1521.0527,700
11 Feb 202221.3821.6921.1621.3521.2561,000
10 Feb 202221.5721.7721.1121.3621.26127,700
09 Feb 202221.6321.7921.5521.6421.5342,600
08 Feb 202221.0921.6821.0821.6121.5062,300
08 Feb 20220.06 Dividend
07 Feb 202221.1921.3721.1521.2421.0818,200
04 Feb 202221.2821.3621.1121.2421.0821,300
03 Feb 202221.1221.4721.0621.2521.0936,600
02 Feb 202221.3921.3920.9121.1821.0246,400
01 Feb 202221.3821.4220.9721.2521.0978,100
31 Jan 202221.2621.5821.1621.4521.2852,200
28 Jan 202221.0021.6321.0021.4421.2748,500
27 Jan 202221.6121.8020.8220.9220.7640,300
26 Jan 202221.5421.8221.0121.4121.2547,200
25 Jan 202221.2721.6620.7921.4421.2745,500
24 Jan 202221.0921.6321.0921.5021.3358,800
21 Jan 202221.3021.7921.2221.4121.2580,300
20 Jan 202221.7621.9421.4821.5721.4074,000
19 Jan 202221.9021.9221.4121.8021.6349,900
18 Jan 202222.0522.0521.6521.6521.4847,900
14 Jan 202221.7622.0721.6622.0421.8733,000
13 Jan 202221.7422.0321.7421.8721.7019,200
12 Jan 202221.4421.9121.4421.6321.4634,500
11 Jan 202221.5321.6521.3221.5621.3921,300
10 Jan 202221.7321.7321.4021.5621.3922,300
07 Jan 202221.6221.9121.5821.6621.4928,700
06 Jan 202221.3821.6921.2021.6421.4726,600
05 Jan 202221.4021.5921.0721.2021.0437,200
04 Jan 202221.1521.7321.1521.3621.2042,600
03 Jan 202221.1421.2720.8021.1220.9648,500
31 Dec 202121.0121.1120.8921.0320.8728,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...