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

Capstar Financial Holdings Inc (NQ: CSTR )

20.10 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
May 29, 2020 11.01 11.18 10.59 10.74 34,846 -0.26(-2.37%)
May 28, 2020 11.55 11.63 11.00 11.01 42,626 -0.35(-3.12%)
May 27, 2020 11.19 11.51 10.59 11.36 85,269 +0.47(+4.28%)
May 26, 2020 10.97 11.17 10.78 10.89 104,323 +0.57(+5.51%)
May 22, 2020 10.28 10.50 10.19 10.32 27,126 -0.06(-0.54%)
May 21, 2020 10.32 10.60 10.31 10.38 36,297 -0.01(-0.09%)
May 20, 2020 10.35 10.55 9.940 10.39 74,948 +0.34(+3.34%)
May 19, 2020 10.23 10.41 9.970 10.05 102,643 -0.29(-2.80%)
May 18, 2020 9.467 10.44 9.467 10.34 98,520 +1.06(+11.46%)
May 15, 2020 8.954 9.392 8.888 9.280 34,202 +0.40(+4.52%)
May 14, 2020 8.935 9.010 8.403 8.879 70,620 -0.38(-4.13%)
May 13, 2020 9.317 10.34 8.705 9.261 73,614 -0.23(-2.44%)
May 12, 2020 9.865 9.948 9.373 9.493 69,164 -0.33(-3.40%)
May 11, 2020 9.976 9.995 9.549 9.828 57,294 -0.29(-2.84%)
May 08, 2020 9.781 10.29 9.475 10.12 75,862 +0.61(+6.45%)
May 07, 2020 9.670 9.698 9.382 9.503 53,356 +0.01(+0.10%)
May 06, 2020 9.781 9.781 9.428 9.493 45,992 -0.27(-2.76%)
May 05, 2020 10.21 10.25 9.187 9.763 60,548 -0.26(-2.59%)
May 04, 2020 10.08 10.09 9.744 10.02 38,443 -0.18(-1.73%)
May 01, 2020 10.23 10.56 9.790 10.20 53,987 -0.39(-3.68%)
Apr 30, 2020 10.57 10.82 9.512 10.59 89,605 -0.33(-3.06%)
Apr 29, 2020 10.30 11.13 10.00 10.92 90,156 +1.07(+10.83%)
Apr 28, 2020 9.660 10.01 9.187 9.855 44,039 +0.56(+5.99%)
Apr 27, 2020 9.039 9.503 9.039 9.299 99,448 +0.42(+4.70%)
Apr 24, 2020 8.732 8.955 8.538 8.881 22,844 +0.18(+2.03%)
Apr 23, 2020 8.770 9.280 8.640 8.705 56,153 -0.05(-0.53%)
Apr 22, 2020 8.955 9.132 8.705 8.751 45,878 +0.01(+0.11%)
Apr 21, 2020 8.315 8.816 8.301 8.742 38,606 +0.07(+0.86%)
Apr 20, 2020 8.630 9.076 8.398 8.668 35,898 -0.19(-2.10%)
Apr 17, 2020 8.797 8.992 8.463 8.853 59,482 +0.43(+5.07%)
Apr 16, 2020 8.463 8.475 7.907 8.426 88,331 -0.39(-4.42%)
Apr 15, 2020 8.510 8.835 8.352 8.816 117,984 -0.50(-5.38%)
Apr 14, 2020 9.503 9.865 9.150 9.317 34,009 +0.02(+0.20%)
Apr 13, 2020 10.06 10.06 9.169 9.299 44,636 -0.93(-9.07%)
Apr 09, 2020 9.493 10.25 9.354 10.23 51,616 +1.00(+10.87%)
Apr 08, 2020 9.122 9.326 8.027 9.224 54,424 +0.35(+3.97%)
Apr 07, 2020 8.835 9.104 8.593 8.872 60,880 +0.31(+3.58%)
Apr 06, 2020 8.324 8.723 8.324 8.565 80,392 +0.26(+3.13%)
Apr 03, 2020 8.473 8.473 8.157 8.306 73,814 -0.28(-3.24%)
Apr 02, 2020 8.575 8.918 8.157 8.584 50,744 -0.01(-0.11%)
Apr 01, 2020 8.918 8.918 8.371 8.593 58,951 -0.58(-6.37%)
Mar 31, 2020 8.946 9.582 8.603 9.178 84,417 +0.36(+4.11%)
Mar 30, 2020 8.241 8.816 8.166 8.816 90,928 +0.46(+5.56%)
Mar 27, 2020 8.352 8.658 8.296 8.352 71,336 -0.43(-4.86%)
Mar 26, 2020 8.352 8.779 8.278 8.779 97,747 +0.43(+5.11%)
Mar 25, 2020 8.352 8.584 8.139 8.352 92,318 -0.34(-3.95%)
Mar 24, 2020 8.352 8.788 8.204 8.695 135,940 +0.51(+6.24%)
Mar 23, 2020 7.665 9.837 7.665 8.185 108,147 +0.46(+6.01%)
Mar 20, 2020 8.101 8.510 7.461 7.721 126,831 -0.42(-5.13%)
Mar 19, 2020 6.904 8.371 6.904 8.139 109,780 +1.20(+17.25%)
Mar 18, 2020 9.002 9.080 6.932 6.941 118,106 -2.61(-27.31%)
Mar 17, 2020 9.280 10.13 9.025 9.549 110,871 +0.61(+6.85%)
Mar 16, 2020 9.345 9.579 8.807 8.937 97,454 -1.23(-12.14%)
Mar 13, 2020 9.920 10.68 9.633 10.17 92,133 +0.70(+7.35%)
Mar 12, 2020 9.596 10.09 9.085 9.475 99,813 -1.12(-10.60%)
Mar 11, 2020 10.59 10.94 10.44 10.60 92,534 -0.23(-2.14%)
Mar 10, 2020 11.14 11.15 10.34 10.83 77,516 +0.08(+0.78%)
Mar 09, 2020 11.66 11.69 10.66 10.75 88,497 -1.48(-12.07%)
Mar 06, 2020 12.31 12.82 11.97 12.22 78,232 -0.12(-0.98%)
Mar 05, 2020 12.33 12.52 11.95 12.34 65,183 -0.30(-2.35%)
Mar 04, 2020 12.26 12.70 12.13 12.64 51,687 +0.47(+3.89%)
Mar 03, 2020 12.65 12.83 12.11 12.17 38,600 -0.58(-4.52%)
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.