Australia markets closed

CapStar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.68-0.25 (-1.32%)
At close: 04:00PM EST
18.68 0.00 (0.00%)
After hours: 06:22PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202418.9319.0418.6818.6818.6856,457
22 Feb 202418.4318.9818.4318.9318.93177,300
21 Feb 202418.0418.5817.6918.5318.53247,400
20 Feb 202417.9818.3417.9518.0218.0293,600
16 Feb 202418.2018.3517.9718.2018.2090,600
15 Feb 202417.6618.4017.6618.3418.3478,800
14 Feb 202417.3417.5617.1017.5317.5371,400
13 Feb 202417.5217.6316.8817.1317.1371,200
12 Feb 202417.8518.3617.8218.0918.09141,900
09 Feb 202417.9517.9517.3517.8417.8479,500
08 Feb 202417.3917.5617.3517.5517.5564,000
07 Feb 202417.3017.6317.0017.4917.49156,400
06 Feb 202417.3717.6317.2817.4017.4097,500
06 Feb 20240.11 Dividend
05 Feb 202417.4817.6017.2617.4317.32105,200
02 Feb 202417.5317.9417.5317.6617.5587,000
01 Feb 202418.4518.4517.4317.9917.88110,600
31 Jan 202418.5618.8518.1518.1918.0889,400
30 Jan 202419.1719.2518.9018.9018.7830,600
29 Jan 202418.9919.2218.9019.2219.10111,000
26 Jan 202419.1919.2018.8918.9518.83104,900
25 Jan 202419.0019.0318.5919.0318.91145,700
24 Jan 202418.8318.9818.6218.8018.68147,200
23 Jan 202419.0019.0018.5818.5818.4678,400
22 Jan 202418.5518.8718.5318.8718.7592,500
19 Jan 202418.2018.4917.9918.4818.3684,600
18 Jan 202418.0818.1517.9218.0417.9375,600
17 Jan 202417.6518.0317.6017.9017.7963,200
16 Jan 202417.8918.0617.8217.9217.8199,800
12 Jan 202418.4818.6218.0618.1218.0151,500
11 Jan 202418.4618.5018.1018.3218.20115,500
10 Jan 202418.6618.7018.4618.6218.5091,400
09 Jan 202418.6518.7218.4318.6618.5491,400
08 Jan 202418.3418.8218.3418.8018.68110,900
05 Jan 202418.3718.7418.2618.4618.3477,900
04 Jan 202418.4418.7118.4418.4818.3664,200
03 Jan 202418.8018.8018.2618.3318.2186,700
02 Jan 202418.5019.1318.4918.8518.7392,200
29 Dec 202318.9718.9718.7118.7418.6276,400
28 Dec 202318.8819.0518.8819.0218.9054,000
27 Dec 202318.9619.1018.9218.9918.8781,200
26 Dec 202318.7719.1118.7219.0518.9382,900
22 Dec 202318.7418.9318.6818.7618.6476,800
21 Dec 202318.6018.6318.4218.6318.5187,000
20 Dec 202318.9519.1218.4518.4518.33192,200
19 Dec 202318.7518.9318.7218.9318.8187,400
18 Dec 202318.9618.9618.5318.5718.4589,100
15 Dec 202319.1419.1418.6318.7318.61265,200
14 Dec 202318.8719.4718.7219.1018.98193,500
13 Dec 202317.4318.4217.3718.3818.26290,300
12 Dec 202317.5817.6517.4017.4017.29108,500
11 Dec 202317.8217.8217.6417.6617.5599,600
08 Dec 202317.7317.9517.6717.7417.63226,500
07 Dec 202317.4417.7317.3117.7317.62141,800
06 Dec 202317.6817.9717.3217.3317.22144,800
05 Dec 202317.5017.6317.3217.5617.45147,300
04 Dec 202317.2417.5917.1617.5517.44279,000
01 Dec 202316.4417.4116.3317.3217.21388,300
30 Nov 202316.4116.5216.2716.4316.33384,600
29 Nov 202316.2716.5116.2716.3416.24287,100
28 Nov 202315.9616.1315.8716.1116.0180,100
27 Nov 202316.1716.4415.9716.0515.9554,600
24 Nov 202316.1816.3116.0716.2616.1631,300
22 Nov 202316.2816.3516.1316.1716.0787,300
21 Nov 202316.4616.4716.0516.1116.01111,300
20 Nov 202316.6716.6716.4216.5216.42168,800
17 Nov 202316.4616.6716.4616.5516.45334,000
16 Nov 202316.5816.5816.2116.3916.29131,500
15 Nov 202316.5616.6716.4616.5016.40368,600
14 Nov 202316.1316.6616.1316.4616.36428,500
13 Nov 202315.5615.7015.4115.6215.5279,600
10 Nov 202315.5315.7315.4815.6015.50126,200
09 Nov 202315.7715.8215.4815.5315.43146,000
08 Nov 202315.9915.9915.6715.7715.67116,900
07 Nov 202315.9216.0915.8315.9415.84119,400
07 Nov 20230.11 Dividend
06 Nov 202316.1616.3015.9516.0615.85165,300
03 Nov 202315.2916.4415.2916.2316.02317,800
02 Nov 202315.0315.7415.0315.6915.48314,500
01 Nov 202315.1415.1414.7815.0314.83290,200
31 Oct 202315.1715.3015.0815.1814.98331,200
30 Oct 202315.3015.7515.0215.1014.90534,600
27 Oct 202315.5015.5514.9715.0714.87582,100
26 Oct 202315.0015.9514.7815.9515.7481,800
25 Oct 202314.8515.0014.7014.9514.7533,900
24 Oct 202314.9115.0014.7214.9514.7545,900
23 Oct 202314.6215.0614.6214.8914.69111,100
20 Oct 202314.7514.8214.4914.6314.4445,400
19 Oct 202314.7715.0614.7014.7114.5220,000
18 Oct 202315.1215.1214.7014.7014.5124,800
17 Oct 202314.6215.3414.6215.1614.9674,100
16 Oct 202314.7814.9314.4214.8014.61114,100
13 Oct 202314.5314.7214.3514.7214.5337,500
12 Oct 202314.7614.7614.1814.4214.2340,800
11 Oct 202315.0015.0014.7614.8114.6227,600
10 Oct 202314.8014.8714.7514.8514.6634,200
09 Oct 202314.6514.9314.6414.6814.4932,600
06 Oct 202314.6014.9814.6014.8814.6835,400
05 Oct 202314.6114.7714.5414.7214.5334,100
04 Oct 202314.1514.4514.1014.3914.2060,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...