Australia markets open in 6 hours 8 minutes

CapStar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.44+0.51 (+2.69%)
As of 12:39PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202219.1419.4819.1319.4419.446,991
03 Oct 202218.8318.9818.7318.9318.9333,600
30 Sept 202218.5818.9218.5118.5318.5333,800
29 Sept 202218.7418.7918.5518.6718.6730,100
28 Sept 202218.9819.1418.8519.0519.0544,200
27 Sept 202219.0919.1018.7618.8518.8546,100
26 Sept 202219.1019.1518.8419.0019.0033,800
23 Sept 202219.1419.2618.7419.0019.0030,200
22 Sept 202219.2519.3719.2219.2419.2427,200
21 Sept 202219.8220.0319.5619.6419.6433,200
20 Sept 202219.7519.8819.5819.6719.6757,000
19 Sept 202219.6320.0019.6319.9019.9035,500
16 Sept 202219.7119.9919.2219.8519.85172,600
15 Sept 202219.3619.8219.2919.7919.7953,300
14 Sept 202219.5519.6319.1619.3619.3628,500
13 Sept 202219.9019.9019.2619.4519.4546,000
12 Sept 202220.1020.1919.9620.0020.0031,800
09 Sept 202219.8920.1219.7720.0120.0120,200
08 Sept 202219.7519.8619.6019.8419.8422,800
07 Sept 202219.5319.9119.5319.9119.9133,300
06 Sept 202219.7619.7619.4819.5819.5830,800
02 Sept 202219.9720.2619.6619.7919.7917,100
01 Sept 202220.0520.1619.6719.9819.9824,200
31 Aug 202220.2320.2820.0720.1520.1529,900
30 Aug 202220.3620.3620.1320.2120.2118,900
29 Aug 202220.3920.5620.3720.3720.3719,000
26 Aug 202220.9620.9620.6220.6620.6633,200
25 Aug 202220.8221.0020.7420.9720.9725,300
24 Aug 202221.1321.1320.6420.7820.7834,100
23 Aug 202221.3421.3420.9821.0021.0019,000
22 Aug 202221.5921.5921.2221.2621.2620,100
19 Aug 202221.8022.0021.5421.6721.6761,700
18 Aug 202221.7121.9921.6821.9821.9839,600
17 Aug 202221.7021.8321.5821.7521.7541,600
16 Aug 202221.7021.9021.6921.8921.8928,000
15 Aug 202221.4321.7521.2921.7021.7023,500
12 Aug 202221.2021.5021.2021.5021.5030,200
11 Aug 202221.1221.2220.9321.2221.2224,600
10 Aug 202221.2321.2520.8820.9720.9724,700
09 Aug 202220.8321.0120.5920.9820.9818,200
09 Aug 20220.1 Dividend
08 Aug 202221.2821.2820.9320.9920.8926,600
05 Aug 202220.9321.2420.9321.1221.0231,200
04 Aug 202221.0321.1220.8321.0520.9541,100
03 Aug 202221.0221.1620.9021.0820.9820,000
02 Aug 202220.9121.1820.9121.0520.9528,100
01 Aug 202220.8421.2220.8421.1721.0737,200
29 July 202220.8921.0620.8521.0120.9142,800
28 July 202221.0221.1020.6720.8020.7057,700
27 July 202220.7021.0720.6921.0120.9148,500
26 July 202220.4720.7720.3620.6520.5554,900
25 July 202220.2520.4920.2520.4520.3530,300
22 July 202220.7620.7620.0020.2620.1668,600
21 July 202220.5320.8720.5220.8220.7252,200
20 July 202220.4020.7020.2820.6720.5754,600
19 July 202219.9820.4019.9220.3620.2646,900
18 July 202219.8920.0919.7319.8919.8030,900
15 July 202219.4420.2419.1419.8019.7165,400
14 July 202219.0019.1918.6319.1319.0480,700
13 July 202219.3019.3418.9019.1319.0429,900
12 July 202219.4719.6519.3519.4419.3518,100
11 July 202219.2619.5419.1219.4619.3734,200
08 July 202219.5719.5719.2619.4419.3523,000
07 July 202219.1619.6819.1619.5119.4270,500
06 July 202219.5419.7619.3719.5719.4848,300
05 July 202219.4719.7019.3319.6019.5171,200
01 July 202219.8219.8819.4519.6919.6040,000
30 June 202219.2919.7519.2919.6219.5375,000
29 June 202219.7819.7819.4519.5519.4620,700
28 June 202220.1620.3619.5819.6219.5349,300
27 June 202220.4720.4720.0420.0919.9935,800
24 June 202219.2220.5519.2220.3220.22154,000
23 June 202219.8919.9819.4219.6019.5134,700
22 June 202220.1220.1219.3019.9419.8552,900
21 June 202219.5619.9019.4819.8619.7743,900
17 June 202219.3719.7119.3719.4719.38132,100
16 June 202219.2819.3618.9819.3419.2566,800
15 June 202219.2919.6319.2419.5019.4142,000
14 June 202219.1119.3019.0519.2719.1820,200
13 June 202219.2119.4919.0319.1219.0332,900
10 June 202219.7919.8419.2819.4919.4048,700
09 June 202220.7320.7319.8720.0219.92103,200
08 June 202221.0421.0420.7020.7320.6331,700
07 June 202220.9921.2020.9021.0520.9550,800
06 June 202221.2621.2620.9821.0220.9242,400
03 June 202220.9121.1120.8521.0020.9043,300
02 June 202220.7621.1120.5621.0920.9958,300
01 June 202220.7620.7620.4220.6120.5135,100
31 May 202220.5520.9720.3120.8320.7337,500
27 May 202220.3820.7920.3820.7520.6556,400
26 May 202220.3320.5420.1720.3420.2434,100
25 May 202220.2820.4420.0520.1520.0570,100
24 May 202220.0620.2519.9820.2320.1343,000
23 May 202220.0420.3319.9920.1120.0139,400
20 May 202219.6519.8319.5119.8019.7147,600
19 May 202219.8219.9919.4819.5019.4167,700
18 May 202219.8420.2119.7819.8419.7550,800
17 May 202219.7720.1319.7720.0319.9348,200
16 May 202219.3919.6719.3519.5619.4738,400
13 May 202219.8819.8819.4819.5419.4546,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...