News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	20.88	21.00	20.63	20.83	20.83	37,112
29 Nov 2021	21.76	21.76	21.02	21.08	21.08	49,000
26 Nov 2021	21.90	21.98	21.38	21.50	21.50	74,500
24 Nov 2021	22.12	22.54	22.12	22.50	22.50	47,900
23 Nov 2021	22.26	22.43	22.22	22.26	22.26	52,300
22 Nov 2021	22.06	22.49	21.97	22.22	22.22	90,500
19 Nov 2021	21.75	22.03	21.54	21.90	21.90	61,400
18 Nov 2021	21.80	22.07	21.80	21.93	21.93	68,500
17 Nov 2021	22.50	22.50	21.77	21.89	21.89	31,400
16 Nov 2021	22.15	22.40	22.04	22.26	22.26	38,200
15 Nov 2021	22.30	22.35	22.10	22.23	22.23	30,200
12 Nov 2021	22.66	22.66	22.18	22.29	22.29	24,100
11 Nov 2021	22.49	22.68	22.35	22.65	22.65	31,100
10 Nov 2021	22.29	22.68	22.29	22.46	22.46	39,300
09 Nov 2021	22.71	22.72	22.05	22.30	22.30	46,600
09 Nov 2021	0.06 Dividend
08 Nov 2021	22.52	22.74	22.49	22.68	22.62	38,500
05 Nov 2021	22.53	22.69	22.29	22.31	22.25	79,500
04 Nov 2021	22.46	22.46	21.93	22.32	22.26	27,200
03 Nov 2021	22.00	22.64	22.00	22.48	22.42	75,400
02 Nov 2021	22.05	22.20	21.89	21.98	21.92	17,900
01 Nov 2021	22.21	22.42	20.99	22.09	22.03	52,900
29 Oct 2021	22.18	22.35	21.86	21.97	21.91	33,300
28 Oct 2021	21.76	22.35	21.76	22.26	22.20	43,300
27 Oct 2021	22.21	22.21	21.26	21.64	21.58	127,300
26 Oct 2021	22.49	22.50	22.19	22.35	22.29	96,900
25 Oct 2021	22.42	22.51	22.31	22.46	22.40	149,800
22 Oct 2021	21.75	22.42	21.75	22.25	22.19	212,800
21 Oct 2021	21.81	21.82	21.63	21.79	21.73	68,100
20 Oct 2021	21.79	21.90	21.69	21.76	21.70	62,800
19 Oct 2021	21.76	21.77	21.54	21.72	21.66	18,700
18 Oct 2021	21.81	21.87	21.53	21.77	21.71	34,300
15 Oct 2021	21.90	21.94	21.76	21.82	21.76	64,000
14 Oct 2021	21.75	21.92	21.65	21.80	21.74	63,900
13 Oct 2021	21.68	21.73	21.50	21.71	21.65	47,700
12 Oct 2021	21.65	21.70	21.28	21.68	21.62	23,500
11 Oct 2021	21.76	21.81	21.64	21.64	21.58	22,900
08 Oct 2021	21.70	21.80	21.68	21.75	21.69	28,300
07 Oct 2021	21.68	21.83	21.58	21.80	21.74	42,200
06 Oct 2021	21.48	21.65	21.25	21.58	21.52	36,100
05 Oct 2021	21.42	21.69	21.20	21.69	21.63	106,000
04 Oct 2021	21.45	21.69	21.18	21.35	21.29	62,200
01 Oct 2021	21.40	21.65	20.80	21.40	21.34	87,500
30 Sept 2021	21.67	21.71	21.19	21.24	21.18	34,500
29 Sept 2021	21.51	21.67	21.23	21.58	21.52	23,300
28 Sept 2021	21.95	22.00	21.43	21.48	21.42	45,800
27 Sept 2021	21.75	22.00	21.57	21.95	21.89	111,200
24 Sept 2021	21.57	21.75	21.54	21.68	21.62	34,700
23 Sept 2021	21.41	21.75	21.41	21.75	21.69	44,300
22 Sept 2021	21.40	21.47	21.24	21.24	21.18	35,200
21 Sept 2021	21.13	21.32	21.03	21.17	21.11	17,400
20 Sept 2021	21.40	21.40	20.76	21.12	21.06	52,300
17 Sept 2021	21.66	21.75	21.44	21.75	21.69	158,100
16 Sept 2021	21.69	21.69	21.47	21.57	21.51	68,600
15 Sept 2021	21.52	21.69	21.45	21.60	21.54	56,900
14 Sept 2021	21.69	21.69	21.43	21.50	21.44	72,200
13 Sept 2021	21.63	21.69	21.50	21.58	21.52	51,300
10 Sept 2021	21.61	21.63	21.48	21.50	21.44	57,600
09 Sept 2021	21.42	21.70	21.40	21.49	21.43	83,100
08 Sept 2021	21.50	21.64	21.42	21.49	21.43	37,200
07 Sept 2021	21.41	21.75	21.40	21.50	21.44	66,800
03 Sept 2021	21.39	21.49	21.30	21.41	21.35	53,400
02 Sept 2021	21.22	21.57	21.13	21.42	21.36	70,100
01 Sept 2021	21.20	21.20	20.83	21.10	21.04	30,800
31 Aug 2021	20.98	21.28	20.91	21.04	20.98	27,700
30 Aug 2021	21.48	21.50	20.94	21.00	20.94	27,900
27 Aug 2021	20.90	21.35	20.90	21.35	21.29	62,500
26 Aug 2021	21.00	21.04	20.75	20.83	20.77	63,400
25 Aug 2021	20.90	21.10	20.70	21.00	20.94	41,100
24 Aug 2021	20.65	20.87	20.52	20.77	20.72	23,100
23 Aug 2021	20.69	20.69	20.06	20.68	20.63	18,400
20 Aug 2021	20.20	20.71	20.20	20.59	20.54	97,600
19 Aug 2021	20.18	20.40	19.96	20.33	20.28	46,000
18 Aug 2021	20.37	20.64	20.36	20.40	20.35	45,400
17 Aug 2021	20.56	20.57	20.17	20.42	20.37	48,300
16 Aug 2021	20.54	20.87	20.40	20.60	20.55	33,000
13 Aug 2021	21.03	21.03	20.59	20.78	20.73	16,500
12 Aug 2021	21.06	21.23	20.95	20.98	20.92	32,900
11 Aug 2021	20.67	21.20	20.67	21.16	21.10	28,100
10 Aug 2021	20.93	21.28	20.64	21.09	21.03	34,000
10 Aug 2021	0.06 Dividend
09 Aug 2021	21.23	21.34	20.84	20.93	20.81	25,700
06 Aug 2021	21.07	21.48	21.07	21.27	21.15	25,500
05 Aug 2021	20.56	21.00	20.52	20.89	20.78	22,200
04 Aug 2021	20.62	20.91	20.42	20.52	20.41	47,000
03 Aug 2021	21.23	21.23	20.26	21.04	20.92	52,600
02 Aug 2021	21.20	21.59	20.58	20.66	20.55	40,000
30 July 2021	21.62	21.85	21.09	21.20	21.08	96,500
29 July 2021	21.49	21.68	21.28	21.65	21.53	55,400
28 July 2021	21.18	21.50	20.81	21.24	21.12	69,600
27 July 2021	20.80	21.17	20.71	21.02	20.90	81,000
26 July 2021	20.74	20.98	20.68	20.97	20.85	46,400
23 July 2021	20.63	20.94	19.89	20.80	20.69	38,000
22 July 2021	20.78	20.89	20.56	20.87	20.76	50,600
21 July 2021	20.90	21.33	20.75	20.94	20.82	36,600
20 July 2021	19.95	21.10	19.95	20.75	20.64	94,300
19 July 2021	20.05	20.22	19.52	19.94	19.83	93,600
16 July 2021	19.94	20.66	19.94	20.33	20.22	42,900
15 July 2021	20.42	20.55	19.95	20.44	20.33	23,900
14 July 2021	20.18	20.20	19.35	20.10	19.99	43,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,587.40+24.90(+0.33%)

AUD/USD0.7130-0.0012(-0.17%)

ASX 2007,256.00+16.20(+0.22%)

OIL66.82-3.13(-4.47%)

GOLD1,773.90-11.30(-0.63%)

BTC-AUD81,000.72-1,273.66(-1.55%)

News that makes you smarter and richer... For free.

Capstar Financial Holdings, Inc. (CSTR)

ALL ORDS
7,587.40
+24.90(+0.33%)

AUD/USD
0.7130
-0.0012(-0.17%)

ASX 200
7,256.00
+16.20(+0.22%)

OIL
66.82
-3.13(-4.47%)

GOLD
1,773.90
-11.30(-0.63%)

BTC-AUD
81,000.72
-1,273.66(-1.55%)