CSTR - Capstar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201916.0016.0215.9115.9715.9750,600
Jun 13, 201915.9916.0015.8515.9615.9649,700
Jun 12, 201915.4016.0015.4015.9215.9272,700
Jun 11, 201915.2315.7015.2315.6915.6976,200
Jun 10, 201915.0015.2514.9515.2415.2467,300
Jun 07, 201914.7415.0514.6614.9914.9927,400
Jun 06, 201914.9414.9414.5514.6514.6530,800
Jun 05, 201915.0315.2214.5614.6414.6468,200
Jun 04, 201915.0015.1914.8515.1815.1854,300
Jun 03, 201914.7015.0014.5614.9414.9434,200
May 31, 201914.8515.0014.3314.8314.8326,100
May 30, 201914.8515.0014.7414.9914.9929,100
May 29, 201914.4815.0314.3414.9514.9539,500
May 28, 201914.9114.9114.5114.5414.5415,000
May 24, 201914.8014.8014.6014.8014.8013,700
May 23, 201914.5814.7414.4714.6114.6127,500
May 22, 201915.0215.0214.7614.8614.8613,500
May 21, 201915.1315.2414.8915.1215.1217,500
May 20, 201914.8015.1814.7115.0915.0932,300
May 17, 201914.9015.0514.7714.8014.8011,500
May 16, 201914.8615.0514.7215.0115.0124,900
May 15, 201914.9415.0314.6414.8614.8629,900
May 14, 201914.8915.1614.8415.0815.0816,100
May 13, 201914.9914.9914.6814.7714.7731,700
May 10, 201915.0015.2414.9315.2115.2120,000
May 09, 201914.9315.1314.8214.9514.9520,700
May 09, 20190.05 Dividend
May 08, 201915.3915.4114.9115.0114.9619,200
May 07, 201915.3915.4415.0615.1015.0535,700
May 06, 201915.2215.5215.0915.4115.3619,100
May 03, 201915.1215.4715.1215.3715.3232,900
May 02, 201915.4815.5415.1115.1615.1122,700
May 01, 201915.5715.5715.0915.3515.3045,700
Apr 30, 201915.6615.6715.0915.4915.4429,300
Apr 29, 201915.3515.7015.3515.6715.6221,700
Apr 26, 201915.4315.4415.2515.2915.2414,400
Apr 25, 201915.4515.7715.3315.4415.3939,800
Apr 24, 201915.8115.8615.2815.6315.5812,600
Apr 23, 201915.3915.7215.1415.5815.5320,800
Apr 22, 201915.5515.5515.2115.3415.2920,700
Apr 18, 201915.7015.7515.4515.5715.5220,400
Apr 17, 201915.8015.9215.6615.7815.7317,400
Apr 16, 201915.6215.9215.3815.8515.8019,200
Apr 15, 201915.7515.8915.4815.6315.5814,700
Apr 12, 201915.9015.9015.5815.8215.7717,200
Apr 11, 201915.6715.9215.3315.6315.5821,900
Apr 10, 201915.4615.5614.5815.5215.47129,700
Apr 09, 201915.7315.8015.5615.5615.5119,500
Apr 08, 201916.0016.2015.8815.9515.9040,000
Apr 05, 201915.5915.9615.2115.9315.8838,800
Apr 04, 201915.5715.6114.7315.5915.5497,500
Apr 03, 201915.9515.9514.9115.5615.5160,200
Apr 02, 201915.7016.0015.5015.8415.7933,800
Apr 01, 201914.5515.8014.2115.7015.65103,200
Mar 29, 201914.9914.9914.1814.4414.39111,400
Mar 28, 201914.7314.7514.2014.7414.6976,100
Mar 27, 201914.8514.8514.2314.7414.6955,100
Mar 26, 201914.2014.6114.1614.5414.4996,100
Mar 25, 201914.8314.8314.1514.2014.1534,600
Mar 22, 201915.0115.0114.1114.2714.2263,800
Mar 21, 201915.2015.2515.0015.0314.9830,600
Mar 20, 201915.6415.8915.1015.2115.1645,600
Mar 19, 201915.9015.9415.7815.8415.7919,300
Mar 18, 201915.5315.9615.5315.9415.8938,700
Mar 15, 201915.9416.0215.5115.5315.48151,800
Mar 14, 201915.8715.9715.8515.9415.8929,300
Mar 13, 201915.9315.9815.8515.8815.8329,100
Mar 12, 201915.8516.0215.8015.9415.8928,800
Mar 11, 201916.0216.1015.7115.8515.8034,800
Mar 08, 201916.0516.2015.9516.0315.9830,600
Mar 07, 201916.2016.4116.0516.1016.0517,100
Mar 06, 201916.5216.7016.2616.2916.2438,400
Mar 05, 201916.6916.7616.5116.5116.4613,200
Mar 04, 201916.7616.8416.6716.7316.6717,400
Mar 01, 201916.7216.8616.7216.7616.7014,000
Feb 28, 201916.7516.9216.6816.7616.707,200
Feb 27, 201916.7616.8816.5816.8216.769,500
Feb 26, 201916.9616.9616.3916.6716.6168,300
Feb 25, 201916.9517.3316.8616.9516.8929,100
Feb 22, 201916.8316.9916.8016.9416.8812,900
Feb 21, 201916.8216.9316.8016.9216.8612,400
Feb 20, 201916.5016.8316.3516.7816.7225,400
Feb 19, 201916.0016.5915.9516.5916.5332,300
Feb 15, 201916.4216.4215.9415.9915.9444,200
Feb 14, 201916.4416.5016.3116.4316.3816,400
Feb 13, 201916.3016.5016.2016.5016.4535,900
Feb 12, 201916.2416.3716.2116.2716.2224,200
Feb 11, 201916.1716.3216.0016.1516.1034,500
Feb 08, 201916.4016.4415.9916.2916.2419,800
Feb 07, 201916.5016.6716.3616.4416.3921,600
Feb 06, 201916.8317.0016.4416.4916.4411,100
Feb 05, 201916.3416.8116.3416.4616.418,100
Feb 04, 201915.9916.2415.9716.2416.1920,700
Feb 04, 20190.04 Dividend
Feb 01, 201915.9216.0015.9216.0015.9133,700
Jan 31, 201915.9216.0015.8015.9515.8663,100
Jan 30, 201916.0816.1115.8916.0015.9150,100
Jan 29, 201916.0016.1315.8616.0015.9129,700
Jan 28, 201915.4915.9515.4915.9215.8319,500
Jan 25, 201915.4415.6015.3715.5415.456,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...