U.S. markets closed

Capstar Financial Holdings, Inc. (CSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.25-0.96 (-4.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202120.7821.0320.0020.2520.25144,000
Jun 17, 202122.0622.0621.0421.2121.2169,100
Jun 16, 202121.6722.2821.5022.0622.0669,600
Jun 15, 202121.2021.8121.0421.7721.7779,800
Jun 14, 202121.6121.8821.0321.1321.1392,500
Jun 11, 202121.9621.9620.9621.6921.6978,000
Jun 10, 202122.5022.6521.6221.6721.6781,800
Jun 09, 202122.7922.8022.4522.5722.5768,900
Jun 08, 202123.0023.0022.6622.7822.7873,500
Jun 07, 202122.6823.0022.5022.9722.9791,100
Jun 04, 202122.4822.6522.1522.4722.4766,600
Jun 03, 202122.1622.4921.9522.3822.3859,500
Jun 02, 202122.3022.4321.9422.0622.0655,200
Jun 01, 202121.9822.3021.6922.2422.2489,100
May 28, 202122.0022.0521.3921.8921.8948,000
May 27, 202122.0522.1021.6421.9521.9547,000
May 26, 202121.7121.8521.3021.8121.8193,800
May 25, 202121.6222.0321.5021.7021.70139,100
May 24, 202121.5921.8620.5921.5821.5879,600
May 21, 202121.1421.8620.8921.6121.6183,500
May 20, 202120.7320.9820.3120.9820.9866,700
May 19, 202120.9820.9820.2520.7220.7244,300
May 18, 202121.5021.8921.0521.0921.0992,600
May 17, 202121.0021.3920.9121.3821.38124,500
May 14, 202120.5421.0020.5320.9020.9064,300
May 13, 202119.3120.5819.3120.4320.43109,400
May 12, 202119.9520.0319.2819.3419.34138,400
May 11, 202119.0419.3518.8319.1819.1850,700
May 11, 20210.06 Dividend
May 10, 202119.6519.9419.1619.3019.2464,100
May 07, 202119.4219.5819.2319.5419.4834,100
May 06, 202119.7519.7519.2319.6719.6145,200
May 05, 202119.9520.0019.6619.7419.6854,100
May 04, 202119.9920.0019.6019.9719.91123,300
May 03, 202119.2519.9319.2519.9319.87191,100
Apr 30, 202118.6019.2518.3019.1919.13111,700
Apr 29, 202119.2119.2518.5318.7718.7158,800
Apr 28, 202118.7519.1418.4419.0118.95128,100
Apr 27, 202118.4618.5418.2218.5218.4766,300
Apr 26, 202118.1418.9118.1418.2818.2245,300
Apr 23, 202117.4718.1517.0517.9817.9259,800
Apr 22, 202117.8918.1417.4217.5617.5138,100
Apr 21, 202117.1517.7917.1517.7317.6742,500
Apr 20, 202118.0118.0117.1817.3017.2531,700
Apr 19, 202118.3318.8317.7718.1018.0444,500
Apr 16, 202118.3118.4918.0818.3418.2828,600
Apr 15, 202118.4818.9318.0018.3218.2652,200
Apr 14, 202118.3118.7318.2318.3518.2938,700
Apr 13, 202118.1018.2617.9818.2118.1542,400
Apr 12, 202118.2018.5317.9318.2218.1645,600
Apr 09, 202118.0518.3018.0018.1718.11133,900
Apr 08, 202117.6318.1917.6317.9317.87169,600
Apr 07, 202118.2618.2617.5417.9117.8561,300
Apr 06, 202117.7618.1517.6918.1018.0457,700
Apr 05, 202117.8417.8717.3717.7217.6660,800
Apr 01, 202117.1917.6617.0417.6517.6037,900
Mar 31, 202117.4117.6117.1117.2517.2033,200
Mar 30, 202117.5717.6017.2317.4017.3542,200
Mar 29, 202117.4417.6116.9817.1617.1149,200
Mar 26, 202117.6217.6217.1117.5817.5350,500
Mar 25, 202116.8417.4216.5817.3617.3158,300
Mar 24, 202117.2317.9316.8316.9016.8561,600
Mar 23, 202117.4217.5916.9717.0216.9786,300
Mar 22, 202119.1319.1317.5117.6317.58142,700
Mar 19, 202117.5118.9016.9218.9018.84420,300
Mar 18, 202117.4017.9317.4017.8817.8262,800
Mar 17, 202117.1517.3717.0017.2817.2352,500
Mar 16, 202117.1517.1516.8817.0817.0343,600
Mar 15, 202117.7117.7117.0817.2417.1959,500
Mar 12, 202117.7517.9017.2817.8017.7476,100
Mar 11, 202117.2117.5916.9817.5317.4878,300
Mar 10, 202116.7417.8816.7317.4717.42171,600
Mar 09, 202115.8516.7215.8516.6116.5677,700
Mar 08, 202116.6316.7415.8516.4116.36179,800
Mar 05, 202116.2916.4815.9716.4716.42192,200
Mar 04, 202116.4016.6115.8315.9815.93108,100
Mar 03, 202116.2516.6315.3816.4016.35132,500
Mar 02, 202116.0516.2515.9216.2316.1854,000
Mar 01, 202116.5016.5015.9016.0816.0348,000
Feb 26, 202116.1116.4916.0016.2116.16119,900
Feb 25, 202116.2116.3516.0016.2616.2183,800
Feb 24, 202115.9716.2915.8416.2616.21111,400
Feb 23, 202115.8216.0015.6715.8315.7827,300
Feb 22, 202115.7716.2515.7115.7715.7262,900
Feb 19, 202115.3115.9115.3115.9115.8650,500
Feb 18, 202115.2515.3515.1615.2015.1526,700
Feb 17, 202115.2515.4815.2515.4415.3922,800
Feb 16, 202115.2915.4315.2015.3815.3332,100
Feb 12, 202115.1715.7214.8815.1515.1027,200
Feb 11, 202115.8815.8815.2415.3915.3427,300
Feb 10, 202116.0016.0015.6915.8215.7759,800
Feb 09, 202115.8816.0715.4416.0015.9574,300
Feb 09, 20210.05 Dividend
Feb 08, 202115.4015.9915.3015.9415.8441,800
Feb 05, 202115.5615.5615.1015.3915.2921,100
Feb 04, 202115.0115.5715.0115.5715.4715,800
Feb 03, 202115.0215.1714.7515.0514.9655,700
Feb 02, 202115.0015.3714.9015.1215.0348,000
Feb 01, 202114.5514.9914.5014.8214.7344,700
Jan 29, 202114.2414.5614.0314.5014.4143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...