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 (%)
Aug 31, 2020 9.649 9.771 9.546 9.546 39,039 -0.10(-1.07%)
Aug 28, 2020 9.677 9.677 9.396 9.649 35,972 -0.03(-0.29%)
Aug 27, 2020 9.705 9.861 9.616 9.677 29,578 +0.16(+1.67%)
Aug 26, 2020 9.846 9.902 9.499 9.518 30,070 -0.37(-3.70%)
Aug 25, 2020 9.827 9.958 9.762 9.883 17,972 +0.06(+0.57%)
Aug 24, 2020 9.893 9.912 9.649 9.827 24,117 +0.09(+0.96%)
Aug 21, 2020 9.687 9.987 9.471 9.734 40,349 -0.03(-0.29%)
Aug 20, 2020 9.724 9.855 9.696 9.762 15,793 -0.07(-0.67%)
Aug 19, 2020 9.874 10.16 9.687 9.827 21,211 -0.05(-0.47%)
Aug 18, 2020 10.05 10.13 9.790 9.874 68,999 -0.25(-2.50%)
Aug 17, 2020 10.55 10.61 10.13 10.13 48,950 -0.53(-5.01%)
Aug 14, 2020 10.45 10.68 10.40 10.66 24,871 +0.11(+1.07%)
Aug 13, 2020 10.65 10.73 10.49 10.55 21,260 -0.20(-1.83%)
Aug 12, 2020 10.77 10.86 10.57 10.75 35,766 +0.22(+2.05%)
Aug 11, 2020 10.27 10.86 10.27 10.53 66,501 +0.28(+2.73%)
Aug 10, 2020 10.26 10.49 10.20 10.25 60,378 -0.12(-1.17%)
Aug 07, 2020 9.858 10.45 9.858 10.37 57,362 +0.60(+6.11%)
Aug 06, 2020 9.700 9.793 9.644 9.774 39,692 -0.06(-0.57%)
Aug 05, 2020 9.765 9.914 9.541 9.830 27,783 +0.20(+2.03%)
Aug 04, 2020 9.383 9.635 9.383 9.635 34,884 +0.17(+1.77%)
Aug 03, 2020 9.532 9.662 9.401 9.467 29,923 +0.00(+0.00%)
Jul 31, 2020 9.495 9.649 9.233 9.467 68,083 -0.08(-0.88%)
Jul 30, 2020 9.765 9.765 9.271 9.551 64,026 -0.44(-4.39%)
Jul 29, 2020 9.821 10.08 9.718 9.989 25,401 +0.29(+2.98%)
Jul 28, 2020 10.18 10.26 9.681 9.700 44,467 -0.57(-5.54%)
Jul 27, 2020 10.32 10.33 10.19 10.27 39,145 -0.08(-0.81%)
Jul 24, 2020 10.26 10.80 10.26 10.35 47,926 +0.19(+1.84%)
Jul 23, 2020 10.05 10.35 10.05 10.17 18,862 +0.02(+0.18%)
Jul 22, 2020 10.21 10.23 10.11 10.15 25,929 -0.19(-1.80%)
Jul 21, 2020 10.38 10.61 10.23 10.33 81,189 +0.16(+1.56%)
Jul 20, 2020 10.24 10.51 10.12 10.18 31,378 -0.20(-1.89%)
Jul 17, 2020 10.61 10.76 10.32 10.37 28,198 -0.35(-3.30%)
Jul 16, 2020 10.91 10.91 10.52 10.73 29,269 -0.19(-1.71%)
Jul 15, 2020 10.61 11.06 10.54 10.91 51,760 +0.62(+5.98%)
Jul 14, 2020 10.27 10.49 10.18 10.30 30,188 +0.01(+0.09%)
Jul 13, 2020 10.35 10.47 10.17 10.29 32,445 -0.02(-0.18%)
Jul 10, 2020 9.858 10.32 9.812 10.31 29,056 +0.49(+5.04%)
Jul 09, 2020 10.30 10.30 9.728 9.812 39,935 -0.59(-5.65%)
Jul 08, 2020 10.14 10.70 10.07 10.40 40,144 +0.18(+1.73%)
Jul 07, 2020 10.43 10.44 10.19 10.22 36,218 -0.38(-3.61%)
Jul 06, 2020 10.81 10.83 10.41 10.60 20,242 +0.07(+0.62%)
Jul 02, 2020 10.83 11.91 10.47 10.54 27,555 +0.00(+0.00%)
Jul 01, 2020 11.31 11.34 10.50 10.54 32,100 -0.65(-5.83%)
Jun 30, 2020 10.74 11.31 10.74 11.19 44,308 +0.54(+5.08%)
Jun 29, 2020 10.49 10.87 10.38 10.65 64,227 +0.35(+3.35%)
Jun 26, 2020 10.53 10.53 10.09 10.31 256,252 -0.43(-4.00%)
Jun 25, 2020 10.25 10.76 10.25 10.74 37,728 +0.42(+4.07%)
Jun 24, 2020 10.48 10.72 10.27 10.32 46,410 -0.36(-3.41%)
Jun 23, 2020 10.92 11.59 10.64 10.68 20,074 -0.05(-0.43%)
Jun 22, 2020 10.53 10.73 10.31 10.73 24,953 +0.00(+0.00%)
Jun 19, 2020 10.82 10.82 10.45 10.73 66,475 +0.03(+0.26%)
Jun 18, 2020 10.60 10.98 10.59 10.70 24,043 -0.07(-0.69%)
Jun 17, 2020 11.37 11.37 10.76 10.77 31,530 -0.47(-4.15%)
Jun 16, 2020 11.33 11.42 10.90 11.24 27,201 +0.38(+3.52%)
Jun 15, 2020 10.35 10.88 10.35 10.86 38,645 +0.16(+1.48%)
Jun 12, 2020 10.82 10.82 10.22 10.70 39,885 +0.41(+3.99%)
Jun 11, 2020 10.88 10.88 10.26 10.29 57,620 -0.91(-8.16%)
Jun 10, 2020 11.47 11.67 11.07 11.20 34,244 -0.36(-3.14%)
Jun 09, 2020 11.71 11.84 11.50 11.57 39,276 -0.40(-3.35%)
Jun 08, 2020 11.61 11.98 11.55 11.97 71,967 +0.34(+2.89%)
Jun 05, 2020 11.69 11.69 11.21 11.63 93,494 +0.42(+3.74%)
Jun 04, 2020 11.07 11.36 10.38 11.21 50,617 +0.02(+0.17%)
Jun 03, 2020 11.08 11.33 11.07 11.19 55,821 +0.39(+3.63%)
Jun 02, 2020 10.73 11.03 10.67 10.80 37,193 +0.25(+2.39%)
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.