CSTR - Capstar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201815.8015.8015.4015.4715.4729,700
Oct 17, 201816.4516.4515.3115.6015.6077,400
Oct 16, 201815.3415.3415.0015.2115.2124,300
Oct 15, 201815.7015.7015.2115.3415.3440,900
Oct 12, 201816.4216.4215.4215.6015.6038,800
Oct 11, 201816.5016.5016.2516.2516.2525,500
Oct 10, 201816.6416.7316.5016.5016.5027,300
Oct 09, 201816.5816.7616.5816.6516.6516,500
Oct 08, 201816.4716.7116.1216.6816.6822,200
Oct 05, 201816.8816.8816.6416.7116.7167,800
Oct 04, 201817.2217.4016.8216.9216.9221,000
Oct 03, 201817.1917.3916.8017.3217.3232,600
Oct 02, 201816.4216.5416.4216.5116.5118,400
Oct 01, 201816.6616.8616.4216.4616.4624,100
Sep 28, 201816.7216.7515.8816.7016.7025,400
Sep 27, 201817.0917.1216.7016.7516.7517,600
Sep 26, 201817.3317.3317.0717.1517.1514,000
Sep 25, 201817.3817.4417.3017.3517.3517,600
Sep 24, 201817.7017.7017.3517.3817.3819,500
Sep 21, 201816.9517.7116.9517.7117.7186,900
Sep 20, 201816.5617.2316.5317.0417.0419,100
Sep 19, 201816.5116.8316.3616.7316.7317,000
Sep 18, 201816.8017.3616.5216.6016.6033,700
Sep 17, 201816.9316.9316.6216.6916.6929,300
Sep 14, 201816.9517.0016.8416.9816.9810,300
Sep 13, 201817.0017.1216.8016.8716.8725,500
Sep 12, 201816.9717.0016.8216.8516.8529,400
Sep 11, 201816.7617.0916.6817.0017.0025,100
Sep 10, 201817.3217.3216.7316.9416.9419,700
Sep 07, 201817.3117.3717.3017.3017.3014,200
Sep 06, 201817.3517.4017.2917.3517.3518,100
Sep 05, 201817.4217.4317.3617.3917.395,400
Sep 04, 201817.4517.5117.4017.4817.4836,900
Aug 31, 201817.3217.5517.3217.4717.4710,100
Aug 30, 201817.3317.4517.3317.4017.404,600
Aug 29, 201817.3517.5017.2717.4417.4419,400
Aug 28, 201817.5117.5117.3017.3517.355,200
Aug 27, 201817.6017.6917.4617.4617.4616,000
Aug 24, 201817.7717.8817.6317.6817.6811,800
Aug 23, 201817.9317.9317.7117.7617.762,900
Aug 22, 201817.9417.9417.8417.8717.8710,100
Aug 21, 201817.8117.9817.7617.8617.8614,400
Aug 20, 201817.8217.8517.6317.8217.8222,400
Aug 17, 201817.7317.7717.6417.6617.668,800
Aug 16, 201817.5517.7517.5017.7417.7417,100
Aug 15, 201817.7817.9617.5017.5717.5721,200
Aug 14, 201818.0518.0517.8817.9317.9315,100
Aug 13, 201817.9618.3117.8017.8917.8924,100
Aug 10, 201817.8417.8917.8417.8817.882,700
Aug 09, 201818.1818.1818.0018.0118.012,800
Aug 08, 201817.8418.1917.6618.1418.1421,100
Aug 07, 201818.0018.1117.7418.0418.0423,200
Aug 06, 201818.0518.0817.8018.0018.0024,500
Aug 03, 201818.2918.2917.9918.0418.0415,200
Aug 02, 201818.2718.2717.9418.0618.0610,400
Aug 01, 201818.0018.1417.9217.9717.9744,900
Jul 31, 201818.2318.2317.8117.9017.9019,000
Jul 30, 201818.4218.5418.0118.2018.2029,900
Jul 30, 20180.04 Dividend
Jul 27, 201819.2519.2518.1718.5518.5121,100
Jul 26, 201818.9219.2818.9219.2419.204,800
Jul 25, 201818.9219.0218.8318.8418.809,300
Jul 24, 201819.5319.5318.9519.0519.0113,200
Jul 23, 201819.5319.6719.5019.5319.4912,200
Jul 20, 201819.4019.5819.2719.5119.4715,200
Jul 19, 201819.4719.4819.3419.4119.3719,900
Jul 18, 201819.3619.6419.3619.4419.4014,400
Jul 17, 201819.1519.6419.1519.6119.5722,400
Jul 16, 201819.3019.4019.1219.2019.1622,600
Jul 13, 201819.1119.6118.9519.4319.3920,900
Jul 12, 201819.9119.9119.3819.4219.3816,200
Jul 11, 201819.4819.9819.4019.8119.7729,400
Jul 10, 201819.3519.7419.1019.6019.5633,400
Jul 09, 201818.9019.4918.8919.4219.3824,300
Jul 06, 201819.2019.2219.0819.1919.1514,100
Jul 05, 201819.0819.2318.9819.2219.1819,300
Jul 03, 201818.6119.2318.6118.9918.9517,800
Jul 02, 201818.4918.8518.3818.8418.8017,700
Jun 29, 201818.7519.0118.5018.5318.4915,600
Jun 28, 201818.7919.0818.5018.6918.6516,300
Jun 27, 201819.1719.2118.7218.8418.8026,000
Jun 26, 201818.8019.4718.8019.1319.0914,300
Jun 25, 201819.3719.4818.9119.1319.0921,400
Jun 22, 201819.0919.6218.6919.5719.53129,700
Jun 21, 201819.1019.2618.8718.9618.9232,500
Jun 20, 201819.2019.3418.9319.0619.0222,100
Jun 19, 201819.3119.4819.0219.1919.1521,300
Jun 18, 201819.2719.5818.9819.3719.3315,400
Jun 15, 201819.5619.7919.0819.4319.3949,500
Jun 14, 201819.8119.8519.6819.7919.7515,800
Jun 13, 201819.8719.8719.6519.8119.779,100
Jun 12, 201819.9220.2719.7319.8819.8421,800
Jun 11, 201820.0520.1420.0120.0920.0512,500
Jun 08, 201820.2320.2319.7320.0520.0115,800
Jun 07, 201820.2020.3920.1720.2520.2119,200
Jun 06, 201820.1620.3619.9520.1920.1520,100
Jun 05, 201820.0420.1319.6819.9619.9223,500
Jun 04, 201820.6020.7019.9920.0820.0421,400
Jun 01, 201820.2620.6719.6220.6620.6214,000
May 31, 201819.9820.3919.9820.2520.2111,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...