CSTR - Capstar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201818.8419.3318.8319.2519.2514,900
Apr 19, 201818.5918.9918.3618.9018.907,400
Apr 18, 201818.9719.0018.2418.3918.3918,900
Apr 17, 201817.6418.6617.6418.5918.5933,100
Apr 16, 201817.7317.9417.3917.6117.6120,200
Apr 13, 201817.7717.7717.4017.5317.5341,800
Apr 12, 201818.0518.2117.5317.6117.6143,700
Apr 11, 201818.3418.4017.9618.0018.0016,100
Apr 10, 201818.1018.2717.9518.0818.0827,200
Apr 09, 201818.0118.1617.7718.0418.0419,400
Apr 06, 201818.3018.6217.8917.9417.9432,900
Apr 05, 201818.7719.1418.5718.6118.614,800
Apr 04, 201817.9418.7117.9418.6018.6012,600
Apr 03, 201818.2218.4617.8218.1718.1712,400
Apr 02, 201818.8018.8017.7517.9517.9522,500
Mar 29, 201818.8319.0818.5518.8318.8311,300
Mar 28, 201818.7018.9217.9618.8318.8316,200
Mar 27, 201818.7618.7617.9217.9917.9913,800
Mar 26, 201818.4218.7918.1018.6418.6412,700
Mar 23, 201818.7619.6518.0618.0718.0718,700
Mar 22, 201818.6619.6118.5218.6518.6527,800
Mar 21, 201819.8719.9919.3819.7819.789,800
Mar 20, 201819.5120.0019.5119.8819.8826,200
Mar 19, 201819.7019.7018.7819.5319.5323,300
Mar 16, 201819.4819.6419.3019.3919.3951,000
Mar 15, 201819.6619.6619.1919.5119.5110,100
Mar 14, 201819.6419.7219.3919.6119.6112,200
Mar 13, 201819.5719.7219.3219.5419.5416,200
Mar 12, 201819.5019.6819.3919.5919.599,300
Mar 09, 201818.7819.7418.7819.6019.6022,900
Mar 08, 201819.1919.3918.8119.2019.2014,300
Mar 07, 201818.7419.3618.7419.1819.1812,700
Mar 06, 201818.3219.2018.0619.0219.0215,000
Mar 05, 201817.9918.8817.9918.6918.6918,400
Mar 02, 201817.8818.2317.7818.0718.0719,600
Mar 01, 2018------
Feb 28, 201819.4519.9518.8119.0219.0228,200
Feb 27, 201819.5819.7719.1119.3919.3930,500
Feb 26, 201818.7319.6518.6619.6519.6527,000
Feb 23, 201818.5518.7918.0018.7218.7231,400
Feb 22, 201818.3318.7018.2618.4318.4394,500
Feb 21, 201818.1718.4118.1618.2618.2611,900
Feb 20, 201818.4318.4318.0018.0718.079,400
Feb 16, 201818.0818.6818.0818.5418.5415,000
Feb 15, 201818.0018.4317.9818.1818.1812,400
Feb 14, 201817.7518.3117.5417.9417.9435,200
Feb 13, 201817.9518.3917.8217.8217.8215,400
Feb 12, 201817.9718.5917.5918.0218.0211,900
Feb 09, 201817.9219.4917.3617.9017.9023,000
Feb 08, 201818.8518.8517.5717.6317.6338,300
Feb 07, 201817.7819.3417.7818.1718.1731,800
Feb 06, 201818.0218.4817.6917.8717.8735,700
Feb 05, 201818.7918.9018.0318.1218.1238,100
Feb 02, 201819.6619.6618.8818.9618.9623,000
Feb 01, 201819.5019.6619.0119.2519.2575,700
Jan 31, 201819.6519.7519.4319.5619.5626,200
Jan 30, 201819.4919.7019.3819.5419.5420,800
Jan 29, 201819.7619.8319.6319.7019.7026,600
Jan 26, 201819.7520.5619.6719.7819.7822,900
Jan 25, 201820.9720.9719.4819.4919.4959,300
Jan 24, 201821.1821.3220.8820.9320.939,500
Jan 23, 201821.3021.3621.0021.1221.1222,300
Jan 22, 201821.7721.7721.3621.6121.616,300
Jan 19, 201821.5621.8821.3721.7421.7412,000
Jan 18, 201821.5521.7921.3921.5921.5929,700
Jan 17, 201821.2921.9121.1821.6321.6329,300
Jan 16, 201821.0121.8220.8721.3121.3119,700
Jan 12, 201820.9021.5220.9021.4421.4422,900
Jan 11, 201821.0921.4720.9421.4221.4212,500
Jan 10, 201820.9521.5220.7821.0921.0923,800
Jan 09, 201820.6920.8220.6420.6920.694,200
Jan 08, 201820.6520.8820.2020.6720.6720,300
Jan 05, 201820.6021.0020.3820.7120.7116,500
Jan 04, 201820.6820.9120.3420.4920.4922,300
Jan 03, 201820.4421.0420.3420.5320.5324,900
Jan 02, 201820.7620.9820.3720.3720.3719,900
Dec 29, 201721.3521.3520.6720.7720.7737,000
Dec 28, 201721.7021.8021.3021.3421.3421,400
Dec 27, 201721.7521.9421.5421.6421.6441,300
Dec 26, 201721.7021.9221.5221.7621.7631,200
Dec 22, 201721.7821.8321.7021.7521.7541,500
Dec 21, 201721.9022.2221.5621.7021.7045,700
Dec 20, 201721.9021.9521.5021.8221.8233,200
Dec 19, 201721.9622.0221.7521.8321.8363,300
Dec 18, 201721.7522.1821.4521.9221.9287,800
Dec 15, 201721.1421.8820.8521.5421.5466,900
Dec 14, 201721.7421.8321.1221.1321.1323,500
Dec 13, 201721.3021.9821.3021.5321.5390,600
Dec 12, 201721.5621.6121.1621.2721.2723,600
Dec 11, 201721.3321.9921.1121.4821.4843,200
Dec 08, 201721.7921.8921.0021.3121.3122,100
Dec 07, 201721.4421.8121.2121.6821.6820,300
Dec 06, 201721.2021.5221.1021.3221.329,100
Dec 05, 201721.3521.3521.1021.1621.1612,900
Dec 04, 201721.5721.5820.7921.3521.356,400
Dec 01, 201721.8221.8220.6121.4021.4022,000
Nov 30, 201721.5622.0021.4421.9421.9441,300
Nov 29, 201720.7821.9220.7821.5021.5032,400
Nov 28, 201720.9021.1020.6721.0821.0824,200
Nov 27, 201720.8821.0420.5020.8620.8615,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...