Mail

CSTR - CapStar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	13.54	13.93	13.46	13.85	13.85	93,100
06 June 2023	12.58	13.40	12.58	13.35	13.35	50,000
05 June 2023	12.81	12.82	12.52	12.62	12.62	42,600
02 June 2023	12.36	12.81	12.15	12.81	12.81	73,900
01 June 2023	12.18	12.40	11.86	12.20	12.20	50,900
31 May 2023	12.89	12.89	11.99	12.05	12.05	54,800
30 May 2023	12.92	12.92	12.44	12.55	12.55	40,900
26 May 2023	13.11	13.73	12.86	12.93	12.93	114,300
25 May 2023	12.97	12.97	12.81	12.95	12.95	29,300
24 May 2023	13.43	13.66	12.99	13.02	13.02	60,800
23 May 2023	13.13	13.71	13.13	13.40	13.40	31,200
22 May 2023	13.16	13.45	13.08	13.38	13.38	65,500
19 May 2023	13.42	13.42	12.81	13.06	13.06	42,800
18 May 2023	13.08	13.20	12.97	13.15	13.15	41,100
17 May 2023	12.48	12.99	12.30	12.94	12.94	57,900
16 May 2023	12.23	12.44	12.23	12.30	12.30	41,900
15 May 2023	12.21	12.44	12.21	12.39	12.39	57,000
12 May 2023	12.17	12.23	11.91	12.06	12.06	54,900
11 May 2023	12.00	12.11	11.95	11.99	11.99	49,500
10 May 2023	12.16	12.66	11.89	12.00	12.00	72,100
09 May 2023	12.05	12.19	11.78	11.94	11.94	61,500
09 May 2023	0.11 Dividend
08 May 2023	12.15	12.48	11.73	12.27	12.16	83,700
05 May 2023	11.64	12.14	11.62	12.14	12.03	72,100
04 May 2023	12.27	12.30	11.22	11.39	11.28	140,400
03 May 2023	12.57	12.78	12.47	12.49	12.38	53,900
02 May 2023	12.99	12.99	12.29	12.50	12.39	77,400
01 May 2023	13.03	13.40	12.85	12.96	12.84	70,000
28 Apr 2023	13.08	13.43	13.07	13.38	13.26	47,800
27 Apr 2023	12.90	13.23	12.79	13.09	12.97	85,200
26 Apr 2023	13.13	13.35	12.86	12.97	12.85	84,800
25 Apr 2023	13.35	13.49	13.06	13.24	13.12	96,000
24 Apr 2023	13.63	13.83	13.44	13.45	13.33	194,300
21 Apr 2023	13.95	14.13	13.23	13.63	13.51	216,600
20 Apr 2023	14.98	15.56	14.57	14.68	14.55	45,700
19 Apr 2023	14.12	14.63	14.06	14.53	14.40	33,600
18 Apr 2023	14.57	14.57	14.03	14.06	13.93	39,600
17 Apr 2023	14.40	14.56	14.38	14.46	14.33	54,000
14 Apr 2023	14.90	14.90	14.38	14.48	14.35	48,700
13 Apr 2023	14.77	14.86	14.68	14.81	14.68	35,600
12 Apr 2023	14.90	14.90	14.65	14.68	14.55	46,800
11 Apr 2023	15.38	15.38	14.47	14.83	14.70	46,800
10 Apr 2023	14.42	14.81	14.42	14.77	14.64	50,900
06 Apr 2023	14.47	14.70	14.29	14.62	14.49	29,100
05 Apr 2023	14.61	14.72	14.32	14.50	14.37	46,800
04 Apr 2023	14.94	15.49	14.77	14.80	14.67	101,300
03 Apr 2023	15.23	15.25	14.86	14.90	14.77	74,800
31 Mar 2023	14.90	15.43	14.79	15.15	15.01	145,500
30 Mar 2023	14.85	14.91	14.60	14.84	14.71	84,500
29 Mar 2023	14.85	15.20	14.77	14.84	14.71	41,500
28 Mar 2023	14.70	14.95	14.70	14.83	14.70	38,400
27 Mar 2023	14.63	14.81	14.46	14.74	14.61	119,300
24 Mar 2023	14.37	14.82	14.31	14.41	14.28	172,100
23 Mar 2023	14.43	14.63	14.25	14.41	14.28	80,700
22 Mar 2023	14.93	15.31	14.38	14.38	14.25	84,500
21 Mar 2023	14.95	15.10	14.67	14.89	14.76	105,100
20 Mar 2023	14.59	14.83	14.49	14.67	14.54	90,000
17 Mar 2023	15.22	15.25	14.32	14.38	14.25	141,800
16 Mar 2023	14.94	15.64	14.66	15.37	15.23	105,400
15 Mar 2023	14.26	15.83	14.26	15.10	14.96	107,300
14 Mar 2023	14.26	15.63	14.26	14.68	14.55	195,500
13 Mar 2023	14.32	15.69	13.64	13.83	13.71	160,900
10 Mar 2023	14.87	15.02	14.41	14.60	14.47	79,600
09 Mar 2023	16.26	16.26	15.01	15.08	14.94	90,300
08 Mar 2023	16.38	16.38	16.01	16.25	16.10	87,300
07 Mar 2023	16.75	16.75	16.32	16.35	16.20	55,200
06 Mar 2023	17.07	17.07	16.67	16.74	16.59	198,600
03 Mar 2023	17.08	17.18	16.98	17.04	16.89	29,400
02 Mar 2023	17.03	17.13	16.86	17.04	16.89	35,700
01 Mar 2023	17.24	17.41	17.09	17.17	17.02	38,000
28 Feb 2023	17.59	17.59	17.30	17.30	17.14	42,800
27 Feb 2023	17.51	17.59	17.33	17.37	17.21	24,600
24 Feb 2023	17.39	17.43	17.25	17.35	17.19	34,900
23 Feb 2023	17.74	17.80	17.42	17.50	17.34	44,200
22 Feb 2023	17.70	17.78	17.38	17.63	17.47	63,000
21 Feb 2023	17.65	17.79	17.51	17.62	17.46	43,200
17 Feb 2023	17.59	17.77	17.49	17.68	17.52	33,000
16 Feb 2023	17.64	17.89	17.51	17.55	17.39	36,400
15 Feb 2023	17.50	17.89	17.45	17.82	17.66	73,100
14 Feb 2023	17.60	17.67	17.41	17.51	17.35	35,900
13 Feb 2023	17.72	17.75	17.53	17.64	17.48	47,400
10 Feb 2023	17.66	17.75	17.62	17.67	17.51	29,600
09 Feb 2023	17.85	18.02	17.55	17.66	17.50	40,500
08 Feb 2023	17.81	18.07	17.70	17.86	17.70	122,400
07 Feb 2023	17.84	18.28	17.58	17.97	17.81	104,400
07 Feb 2023	0.1 Dividend
06 Feb 2023	17.64	17.93	17.61	17.84	17.58	85,700
03 Feb 2023	17.58	17.78	17.58	17.71	17.45	31,200
02 Feb 2023	17.52	17.76	17.48	17.57	17.31	57,400
01 Feb 2023	17.47	17.73	17.09	17.50	17.25	70,800
31 Jan 2023	16.97	17.46	16.95	17.41	17.16	70,400
30 Jan 2023	16.89	17.18	16.89	16.98	16.73	38,600
27 Jan 2023	16.79	17.00	16.65	16.95	16.70	49,300
26 Jan 2023	16.48	16.84	16.43	16.83	16.59	56,100
25 Jan 2023	16.68	16.68	16.41	16.61	16.37	53,400
24 Jan 2023	16.35	16.85	16.29	16.80	16.56	98,600
23 Jan 2023	17.10	17.25	17.06	17.11	16.86	89,000
20 Jan 2023	18.48	18.48	17.15	17.15	16.90	97,000
19 Jan 2023	17.64	17.74	17.55	17.66	17.40	57,600
18 Jan 2023	18.00	18.14	17.72	17.75	17.49	48,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...