CSTR - CapStar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202313.5413.9313.4613.8513.8593,100
06 June 202312.5813.4012.5813.3513.3550,000
05 June 202312.8112.8212.5212.6212.6242,600
02 June 202312.3612.8112.1512.8112.8173,900
01 June 202312.1812.4011.8612.2012.2050,900
31 May 202312.8912.8911.9912.0512.0554,800
30 May 202312.9212.9212.4412.5512.5540,900
26 May 202313.1113.7312.8612.9312.93114,300
25 May 202312.9712.9712.8112.9512.9529,300
24 May 202313.4313.6612.9913.0213.0260,800
23 May 202313.1313.7113.1313.4013.4031,200
22 May 202313.1613.4513.0813.3813.3865,500
19 May 202313.4213.4212.8113.0613.0642,800
18 May 202313.0813.2012.9713.1513.1541,100
17 May 202312.4812.9912.3012.9412.9457,900
16 May 202312.2312.4412.2312.3012.3041,900
15 May 202312.2112.4412.2112.3912.3957,000
12 May 202312.1712.2311.9112.0612.0654,900
11 May 202312.0012.1111.9511.9911.9949,500
10 May 202312.1612.6611.8912.0012.0072,100
09 May 202312.0512.1911.7811.9411.9461,500
09 May 20230.11 Dividend
08 May 202312.1512.4811.7312.2712.1683,700
05 May 202311.6412.1411.6212.1412.0372,100
04 May 202312.2712.3011.2211.3911.28140,400
03 May 202312.5712.7812.4712.4912.3853,900
02 May 202312.9912.9912.2912.5012.3977,400
01 May 202313.0313.4012.8512.9612.8470,000
28 Apr 202313.0813.4313.0713.3813.2647,800
27 Apr 202312.9013.2312.7913.0912.9785,200
26 Apr 202313.1313.3512.8612.9712.8584,800
25 Apr 202313.3513.4913.0613.2413.1296,000
24 Apr 202313.6313.8313.4413.4513.33194,300
21 Apr 202313.9514.1313.2313.6313.51216,600
20 Apr 202314.9815.5614.5714.6814.5545,700
19 Apr 202314.1214.6314.0614.5314.4033,600
18 Apr 202314.5714.5714.0314.0613.9339,600
17 Apr 202314.4014.5614.3814.4614.3354,000
14 Apr 202314.9014.9014.3814.4814.3548,700
13 Apr 202314.7714.8614.6814.8114.6835,600
12 Apr 202314.9014.9014.6514.6814.5546,800
11 Apr 202315.3815.3814.4714.8314.7046,800
10 Apr 202314.4214.8114.4214.7714.6450,900
06 Apr 202314.4714.7014.2914.6214.4929,100
05 Apr 202314.6114.7214.3214.5014.3746,800
04 Apr 202314.9415.4914.7714.8014.67101,300
03 Apr 202315.2315.2514.8614.9014.7774,800
31 Mar 202314.9015.4314.7915.1515.01145,500
30 Mar 202314.8514.9114.6014.8414.7184,500
29 Mar 202314.8515.2014.7714.8414.7141,500
28 Mar 202314.7014.9514.7014.8314.7038,400
27 Mar 202314.6314.8114.4614.7414.61119,300
24 Mar 202314.3714.8214.3114.4114.28172,100
23 Mar 202314.4314.6314.2514.4114.2880,700
22 Mar 202314.9315.3114.3814.3814.2584,500
21 Mar 202314.9515.1014.6714.8914.76105,100
20 Mar 202314.5914.8314.4914.6714.5490,000
17 Mar 202315.2215.2514.3214.3814.25141,800
16 Mar 202314.9415.6414.6615.3715.23105,400
15 Mar 202314.2615.8314.2615.1014.96107,300
14 Mar 202314.2615.6314.2614.6814.55195,500
13 Mar 202314.3215.6913.6413.8313.71160,900
10 Mar 202314.8715.0214.4114.6014.4779,600
09 Mar 202316.2616.2615.0115.0814.9490,300
08 Mar 202316.3816.3816.0116.2516.1087,300
07 Mar 202316.7516.7516.3216.3516.2055,200
06 Mar 202317.0717.0716.6716.7416.59198,600
03 Mar 202317.0817.1816.9817.0416.8929,400
02 Mar 202317.0317.1316.8617.0416.8935,700
01 Mar 202317.2417.4117.0917.1717.0238,000
28 Feb 202317.5917.5917.3017.3017.1442,800
27 Feb 202317.5117.5917.3317.3717.2124,600
24 Feb 202317.3917.4317.2517.3517.1934,900
23 Feb 202317.7417.8017.4217.5017.3444,200
22 Feb 202317.7017.7817.3817.6317.4763,000
21 Feb 202317.6517.7917.5117.6217.4643,200
17 Feb 202317.5917.7717.4917.6817.5233,000
16 Feb 202317.6417.8917.5117.5517.3936,400
15 Feb 202317.5017.8917.4517.8217.6673,100
14 Feb 202317.6017.6717.4117.5117.3535,900
13 Feb 202317.7217.7517.5317.6417.4847,400
10 Feb 202317.6617.7517.6217.6717.5129,600
09 Feb 202317.8518.0217.5517.6617.5040,500
08 Feb 202317.8118.0717.7017.8617.70122,400
07 Feb 202317.8418.2817.5817.9717.81104,400
07 Feb 20230.1 Dividend
06 Feb 202317.6417.9317.6117.8417.5885,700
03 Feb 202317.5817.7817.5817.7117.4531,200
02 Feb 202317.5217.7617.4817.5717.3157,400
01 Feb 202317.4717.7317.0917.5017.2570,800
31 Jan 202316.9717.4616.9517.4117.1670,400
30 Jan 202316.8917.1816.8916.9816.7338,600
27 Jan 202316.7917.0016.6516.9516.7049,300
26 Jan 202316.4816.8416.4316.8316.5956,100
25 Jan 202316.6816.6816.4116.6116.3753,400
24 Jan 202316.3516.8516.2916.8016.5698,600
23 Jan 202317.1017.2517.0617.1116.8689,000
20 Jan 202318.4818.4817.1517.1516.9097,000
19 Jan 202317.6417.7417.5517.6617.4057,600
18 Jan 202318.0018.1417.7217.7517.4948,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...