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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	19.65	19.83	19.51	19.80	19.80	47,600
19 May 2022	19.82	19.99	19.48	19.50	19.50	67,700
18 May 2022	19.84	20.21	19.78	19.84	19.84	50,800
17 May 2022	19.77	20.13	19.77	20.03	20.03	48,200
16 May 2022	19.39	19.67	19.35	19.56	19.56	38,400
13 May 2022	19.88	19.88	19.48	19.54	19.54	46,700
12 May 2022	20.14	20.14	19.58	19.83	19.83	46,700
11 May 2022	20.29	20.33	20.01	20.10	20.10	30,600
10 May 2022	20.47	20.58	20.11	20.19	20.19	28,500
10 May 2022	0.1 Dividend
09 May 2022	20.18	20.45	20.05	20.43	20.33	43,100
06 May 2022	20.40	20.46	20.11	20.32	20.22	34,600
05 May 2022	20.57	20.57	20.17	20.40	20.30	34,300
04 May 2022	20.38	20.80	20.24	20.75	20.65	89,900
03 May 2022	20.27	20.39	20.12	20.34	20.24	40,700
02 May 2022	20.25	20.43	20.05	20.22	20.12	45,600
29 Apr 2022	20.37	20.52	20.10	20.15	20.05	36,500
28 Apr 2022	20.49	20.72	20.33	20.45	20.35	25,100
27 Apr 2022	20.76	20.89	20.31	20.34	20.24	41,000
26 Apr 2022	20.73	20.99	20.58	20.67	20.57	40,700
25 Apr 2022	21.34	21.34	20.75	20.95	20.85	51,100
22 Apr 2022	21.10	21.72	20.66	21.32	21.22	42,700
21 Apr 2022	21.24	21.32	21.00	21.10	21.00	29,700
20 Apr 2022	20.90	21.17	20.90	21.07	20.97	31,000
19 Apr 2022	20.52	20.85	20.49	20.80	20.70	31,700
18 Apr 2022	20.27	20.55	20.27	20.40	20.30	31,300
14 Apr 2022	20.54	20.59	20.33	20.35	20.25	27,500
13 Apr 2022	20.26	20.55	20.12	20.47	20.37	33,600
12 Apr 2022	20.47	20.62	20.16	20.27	20.17	40,200
11 Apr 2022	20.24	20.75	20.13	20.42	20.32	34,000
08 Apr 2022	20.79	20.84	20.45	20.50	20.40	48,400
07 Apr 2022	20.85	20.94	20.73	20.84	20.74	36,700
06 Apr 2022	20.89	21.10	20.89	20.99	20.89	49,400
05 Apr 2022	21.28	21.32	20.88	21.00	20.90	45,300
04 Apr 2022	21.17	21.25	21.00	21.18	21.08	40,700
01 Apr 2022	21.27	21.39	21.02	21.34	21.24	49,300
31 Mar 2022	21.06	21.09	20.96	21.08	20.98	56,300
30 Mar 2022	21.29	21.32	20.94	21.09	20.99	43,000
29 Mar 2022	21.27	21.39	21.01	21.29	21.19	35,200
28 Mar 2022	21.06	21.21	20.98	21.14	21.04	27,800
25 Mar 2022	21.10	21.30	21.04	21.13	21.03	30,200
24 Mar 2022	21.04	21.18	20.97	21.03	20.93	25,400
23 Mar 2022	21.44	21.45	20.96	20.96	20.86	28,400
22 Mar 2022	21.50	21.65	21.37	21.50	21.39	28,000
21 Mar 2022	21.39	21.44	21.21	21.41	21.31	27,500
18 Mar 2022	21.37	21.65	20.93	21.46	21.35	142,100
17 Mar 2022	21.56	21.65	21.30	21.49	21.38	26,700
16 Mar 2022	21.85	21.90	21.56	21.66	21.55	48,100
15 Mar 2022	22.01	22.14	21.55	21.67	21.56	31,500
14 Mar 2022	21.90	22.17	21.76	21.86	21.75	44,400
11 Mar 2022	21.75	22.00	21.55	21.71	21.60	104,800
10 Mar 2022	21.01	21.67	21.01	21.59	21.48	63,500
09 Mar 2022	21.38	21.73	21.02	21.27	21.17	38,500
08 Mar 2022	21.34	21.40	20.95	20.95	20.85	72,700
07 Mar 2022	21.30	21.53	21.21	21.25	21.15	365,100
04 Mar 2022	21.19	21.34	20.87	21.33	21.23	42,600
03 Mar 2022	21.50	21.50	21.22	21.45	21.35	30,100
02 Mar 2022	21.17	21.50	21.17	21.43	21.33	58,300
01 Mar 2022	21.40	21.40	20.83	20.94	20.84	86,500
28 Feb 2022	21.14	21.46	21.14	21.40	21.30	53,800
25 Feb 2022	20.94	21.50	20.94	21.41	21.31	42,600
24 Feb 2022	20.97	21.28	20.44	20.94	20.84	80,600
23 Feb 2022	21.49	21.53	21.30	21.30	21.20	54,500
22 Feb 2022	21.21	21.41	21.14	21.33	21.23	61,600
18 Feb 2022	21.10	21.37	21.02	21.14	21.04	35,100
17 Feb 2022	21.26	21.40	21.06	21.22	21.12	25,800
16 Feb 2022	21.62	21.63	21.29	21.44	21.34	15,300
15 Feb 2022	21.41	21.96	21.38	21.51	21.40	17,000
14 Feb 2022	21.40	21.62	21.06	21.15	21.05	27,700
11 Feb 2022	21.38	21.69	21.16	21.35	21.25	61,000
10 Feb 2022	21.57	21.77	21.11	21.36	21.26	127,700
09 Feb 2022	21.63	21.79	21.55	21.64	21.53	42,600
08 Feb 2022	21.09	21.68	21.08	21.61	21.50	62,300
08 Feb 2022	0.06 Dividend
07 Feb 2022	21.19	21.37	21.15	21.24	21.08	18,200
04 Feb 2022	21.28	21.36	21.11	21.24	21.08	21,300
03 Feb 2022	21.12	21.47	21.06	21.25	21.09	36,600
02 Feb 2022	21.39	21.39	20.91	21.18	21.02	46,400
01 Feb 2022	21.38	21.42	20.97	21.25	21.09	78,100
31 Jan 2022	21.26	21.58	21.16	21.45	21.28	52,200
28 Jan 2022	21.00	21.63	21.00	21.44	21.27	48,500
27 Jan 2022	21.61	21.80	20.82	20.92	20.76	40,300
26 Jan 2022	21.54	21.82	21.01	21.41	21.25	47,200
25 Jan 2022	21.27	21.66	20.79	21.44	21.27	45,500
24 Jan 2022	21.09	21.63	21.09	21.50	21.33	58,800
21 Jan 2022	21.30	21.79	21.22	21.41	21.25	80,300
20 Jan 2022	21.76	21.94	21.48	21.57	21.40	74,000
19 Jan 2022	21.90	21.92	21.41	21.80	21.63	49,900
18 Jan 2022	22.05	22.05	21.65	21.65	21.48	47,900
14 Jan 2022	21.76	22.07	21.66	22.04	21.87	33,000
13 Jan 2022	21.74	22.03	21.74	21.87	21.70	19,200
12 Jan 2022	21.44	21.91	21.44	21.63	21.46	34,500
11 Jan 2022	21.53	21.65	21.32	21.56	21.39	21,300
10 Jan 2022	21.73	21.73	21.40	21.56	21.39	22,300
07 Jan 2022	21.62	21.91	21.58	21.66	21.49	28,700
06 Jan 2022	21.38	21.69	21.20	21.64	21.47	26,600
05 Jan 2022	21.40	21.59	21.07	21.20	21.04	37,200
04 Jan 2022	21.15	21.73	21.15	21.36	21.20	42,600
03 Jan 2022	21.14	21.27	20.80	21.12	20.96	48,500
31 Dec 2021	21.01	21.11	20.89	21.03	20.87	28,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,934.35+362.94(+0.87%)

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

CapStar Financial Holdings, Inc. (CSTR)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,934.35
+362.94(+0.87%)