Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CSTR )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2750 0.2800 0.2650 0.2800 2,822,474 +0.01(+3.70%)
Apr 29, 2021 0.2750 0.2800 0.2650 0.2700 3,231,628 -0.01(-1.82%)
Apr 28, 2021 0.2800 0.2850 0.2700 0.2750 3,285,657 -0.01(-3.51%)
Apr 27, 2021 0.3050 0.3050 0.2800 0.2850 4,229,508 -0.02(-6.56%)
Apr 26, 2021 0.2950 0.3150 0.2950 0.3050 5,165,027 +0.02(+7.02%)
Apr 23, 2021 0.2700 0.2850 0.2600 0.2850 4,872,167 -0.01(-1.72%)
Apr 22, 2021 0.2800 0.3300 0.2700 0.2900 9,742,925 +0.01(+3.57%)
Apr 21, 2021 0.2750 0.2850 0.2650 0.2800 2,445,471 +0.01(+1.82%)
Apr 20, 2021 0.2700 0.2800 0.2600 0.2750 2,628,624 -0.01(-1.79%)
Apr 19, 2021 0.2800 0.2800 0.2650 0.2800 4,498,475 -0.01(-3.45%)
Apr 16, 2021 0.2900 0.3000 0.2800 0.2900 4,173,301 -0.02(-6.45%)
Apr 15, 2021 0.3100 0.3250 0.2850 0.3100 9,729,328 +0.01(+1.64%)
Apr 14, 2021 0.4200 0.4200 0.3000 0.3050 28,317,306 -0.09(-22.78%)
Apr 13, 2021 0.2800 0.3950 0.2750 0.3950 28,095,128 +0.14(+51.92%)
Apr 12, 2021 0.2550 0.2800 0.2550 0.2600 6,235,031 +0.01(+4.00%)
Apr 09, 2021 0.2550 0.2550 0.2400 0.2500 3,013,432 -0.01(-1.96%)
Apr 08, 2021 0.2550 0.2600 0.2450 0.2550 3,662,423 +0.00(+0.00%)
Apr 07, 2021 0.2600 0.2650 0.2500 0.2550 3,161,440 -0.01(-1.92%)
Apr 06, 2021 0.2700 0.2750 0.2550 0.2600 3,156,812 -0.01(-3.70%)
Apr 05, 2021 0.2750 0.2750 0.2650 0.2700 3,224,284 +0.00(+0.00%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 31, 2021 0.2550 0.2650 0.2500 0.2600 4,854,349 -0.01(-1.89%)
Mar 30, 2021 0.2800 0.2800 0.2550 0.2650 5,498,248 -0.01(-1.85%)
Mar 29, 2021 0.2850 0.2900 0.2650 0.2700 5,729,724 +0.01(+3.85%)
Mar 26, 2021 0.2500 0.2800 0.2400 0.2600 7,770,817 +0.02(+6.12%)
Mar 25, 2021 0.2300 0.2550 0.2150 0.2450 10,309,056 -0.01(-2.00%)
Mar 24, 2021 0.2850 0.2900 0.2400 0.2500 6,635,742 -0.02(-5.66%)
Mar 23, 2021 0.2900 0.2900 0.2650 0.2650 6,882,434 -0.02(-8.62%)
Mar 22, 2021 0.3100 0.3100 0.2900 0.2900 6,824,039 -0.03(-7.94%)
Mar 19, 2021 0.3150 0.3200 0.3100 0.3150 4,750,244 -0.01(-1.56%)
Mar 18, 2021 0.3300 0.3400 0.3100 0.3200 11,864,227 -0.01(-3.03%)
Mar 17, 2021 0.3100 0.3400 0.2900 0.3300 17,648,296 +0.02(+4.76%)
Mar 16, 2021 0.3300 0.3300 0.3100 0.3150 12,245,299 -0.02(-5.97%)
Mar 15, 2021 0.3600 0.3600 0.3300 0.3350 14,957,325 -0.01(-1.47%)
Mar 12, 2021 0.3150 0.3650 0.3050 0.3400 24,102,040 +0.01(+3.03%)
Mar 11, 2021 0.3200 0.3600 0.2830 0.3300 49,974,628 -0.10(-24.14%)
Mar 10, 2021 0.5300 0.5600 0.4100 0.4350 20,605,170 -0.06(-12.12%)
Mar 09, 2021 0.4550 0.5300 0.4200 0.4950 27,298,052 +0.09(+23.75%)
Mar 08, 2021 0.3450 0.4000 0.3000 0.4000 23,375,628 +0.12(+40.35%)
Mar 05, 2021 0.2350 0.3150 0.1950 0.2850 22,679,288 +0.05(+23.91%)
Mar 04, 2021 0.2650 0.2750 0.2100 0.2300 19,201,840 -0.05(-17.86%)
Mar 03, 2021 0.3050 0.3500 0.2750 0.2800 22,339,702 -0.04(-12.50%)
Mar 02, 2021 0.4150 0.4400 0.3100 0.3200 19,644,496 -0.08(-18.99%)
Mar 01, 2021 0.5500 0.5500 0.3850 0.3950 20,650,444 -0.08(-16.84%)
Feb 26, 2021 0.4400 0.5300 0.4100 0.4750 14,115,112 -0.04(-6.86%)
Feb 25, 2021 0.6300 0.6600 0.4900 0.5100 16,266,384 -0.09(-15.00%)
Feb 24, 2021 0.6300 0.7200 0.5600 0.6000 24,771,894 +0.09(+17.65%)
Feb 23, 2021 0.6200 0.6800 0.4650 0.5100 29,258,566 -0.19(-27.14%)
Feb 22, 2021 0.2900 0.8400 0.2800 0.7000 61,446,664 +0.34(+94.44%)
Feb 19, 2021 0.2300 0.3700 0.2250 0.3600 42,476,512 +0.16(+84.62%)
Feb 18, 2021 0.2150 0.2750 0.1550 0.1950 29,637,436 -0.03(-13.33%)
Feb 17, 2021 0.1300 0.2300 0.1300 0.2250 44,122,560 +0.11(+87.50%)
Feb 16, 2021 0.1150 0.1250 0.1000 0.1200 20,485,020 +0.01(+9.09%)
Feb 12, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 11, 2021 0.1100 0.1150 0.1050 0.1100 3,105,224 +0.00(+0.00%)
Feb 10, 2021 0.1200 0.1200 0.1000 0.1100 3,680,703 -0.01(-8.33%)
Feb 09, 2021 0.1200 0.1250 0.1150 0.1200 2,598,332 +0.00(+4.35%)
Feb 08, 2021 0.1250 0.1300 0.1150 0.1150 5,632,644 +0.01(+9.52%)
Feb 05, 2021 0.1050 0.1150 0.1050 0.1050 3,772,510 +0.00(+0.00%)
Feb 04, 2021 0.1050 0.1100 0.0950 0.1050 2,133,471 +0.00(+0.00%)
Feb 03, 2021 0.0950 0.1100 0.0900 0.1050 3,467,403 +0.01(+16.67%)
Feb 02, 2021 0.0900 0.0950 0.0850 0.0900 721,172 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.