CSTR - Capstar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201915.4215.5614.9015.1015.1030,300
Aug 22, 201915.6615.6915.5015.5015.5021,100
Aug 21, 201915.4415.6215.3315.5815.5826,300
Aug 20, 201915.3915.3915.1415.2815.2815,800
Aug 19, 201915.4015.4715.1515.4215.4255,000
Aug 16, 201915.1015.4815.0015.2615.2639,100
Aug 15, 201915.0915.1014.9015.0615.0625,200
Aug 14, 201915.2515.2514.9415.0515.0538,300
Aug 13, 201915.2015.6815.2015.4915.4923,400
Aug 12, 201915.2915.4315.2715.3015.3020,700
Aug 09, 201915.3415.5015.2215.3915.3918,500
Aug 09, 20190.05 Dividend
Aug 08, 201915.2515.5315.1915.4415.3929,900
Aug 07, 201914.8615.5114.8615.1915.1420,600
Aug 06, 201915.1615.3414.8415.0014.9536,000
Aug 05, 201915.5115.7314.9915.1615.1121,300
Aug 02, 201915.8415.9815.5315.7415.6954,800
Aug 01, 201916.2016.4315.7915.9715.9234,600
Jul 31, 201916.1316.3916.1316.2016.1558,000
Jul 30, 201915.8216.1015.8216.0716.0284,800
Jul 29, 201915.9115.9815.8515.9715.9269,900
Jul 26, 201915.3315.9815.2715.8415.7983,300
Jul 25, 201915.1815.2315.1315.2315.1822,100
Jul 24, 201914.7715.1814.7515.1015.0564,300
Jul 23, 201914.7814.8014.7014.7414.6914,300
Jul 22, 201914.9614.9614.6614.7514.7019,600
Jul 19, 201914.7415.0314.7414.9314.8821,300
Jul 18, 201914.8315.0514.6114.8414.7940,600
Jul 17, 201915.0515.0714.8114.8614.8116,900
Jul 16, 201914.9715.1114.9415.0715.0221,700
Jul 15, 201915.1515.1514.9615.0314.989,500
Jul 12, 201915.1515.2515.1515.1815.1347,400
Jul 11, 201915.1115.1815.0615.1815.1338,800
Jul 10, 201915.0615.1014.8615.0615.0126,400
Jul 09, 201915.0615.2914.9615.1215.0728,500
Jul 08, 201915.3415.3414.9515.0014.9516,300
Jul 05, 201915.0815.2815.0815.2515.2028,100
Jul 03, 201915.1215.1814.8215.1015.0517,000
Jul 02, 201915.0815.2314.8514.9414.8928,800
Jul 01, 201915.2315.2315.0515.1215.0762,900
Jun 28, 201915.4115.4115.0015.1515.10892,500
Jun 27, 201914.4414.9514.4414.8514.8058,900
Jun 26, 201914.3114.9614.3114.5014.4555,600
Jun 25, 201914.9115.0814.7315.0715.0267,700
Jun 24, 201915.8315.9114.9514.9614.9162,100
Jun 21, 201915.8916.0615.8715.9315.8857,400
Jun 20, 201916.0116.0315.9016.0015.9550,800
Jun 19, 201915.9716.0115.9215.9715.9252,200
Jun 18, 201915.8216.1215.8215.9215.8766,100
Jun 17, 201915.9716.0815.7815.8315.7852,600
Jun 14, 201916.0016.0215.9115.9715.9250,600
Jun 13, 201915.9916.0015.8515.9615.9149,700
Jun 12, 201915.4016.0015.4015.9215.8772,700
Jun 11, 201915.2315.7015.2315.6915.6476,200
Jun 10, 201915.0015.2514.9515.2415.1967,300
Jun 07, 201914.7415.0514.6614.9914.9427,400
Jun 06, 201914.9414.9414.5514.6514.6030,800
Jun 05, 201915.0315.2214.5614.6414.5968,200
Jun 04, 201915.0015.1914.8515.1815.1354,300
Jun 03, 201914.7015.0014.5614.9414.8934,200
May 31, 201914.8515.0014.3314.8314.7826,100
May 30, 201914.8515.0014.7414.9914.9429,100
May 29, 201914.4815.0314.3414.9514.9039,500
May 28, 201914.9114.9114.5114.5414.4915,000
May 24, 201914.8014.8014.6014.8014.7513,700
May 23, 201914.5814.7414.4714.6114.5627,500
May 22, 201915.0215.0214.7614.8614.8113,500
May 21, 201915.1315.2414.8915.1215.0717,500
May 20, 201914.8015.1814.7115.0915.0432,300
May 17, 201914.9015.0514.7714.8014.7511,500
May 16, 201914.8615.0514.7215.0114.9624,900
May 15, 201914.9415.0314.6414.8614.8129,900
May 14, 201914.8915.1614.8415.0815.0316,100
May 13, 201914.9914.9914.6814.7714.7231,700
May 10, 201915.0015.2414.9315.2115.1620,000
May 09, 201914.9315.1314.8214.9514.9020,700
May 09, 20190.05 Dividend
May 08, 201915.3915.4114.9115.0114.9119,200
May 07, 201915.3915.4415.0615.1015.0035,700
May 06, 201915.2215.5215.0915.4115.3119,100
May 03, 201915.1215.4715.1215.3715.2732,900
May 02, 201915.4815.5415.1115.1615.0622,700
May 01, 201915.5715.5715.0915.3515.2545,700
Apr 30, 201915.6615.6715.0915.4915.3929,300
Apr 29, 201915.3515.7015.3515.6715.5721,700
Apr 26, 201915.4315.4415.2515.2915.1914,400
Apr 25, 201915.4515.7715.3315.4415.3439,800
Apr 24, 201915.8115.8615.2815.6315.5312,600
Apr 23, 201915.3915.7215.1415.5815.4820,800
Apr 22, 201915.5515.5515.2115.3415.2420,700
Apr 18, 201915.7015.7515.4515.5715.4720,400
Apr 17, 201915.8015.9215.6615.7815.6817,400
Apr 16, 201915.6215.9215.3815.8515.7519,200
Apr 15, 201915.7515.8915.4815.6315.5314,700
Apr 12, 201915.9015.9015.5815.8215.7217,200
Apr 11, 201915.6715.9215.3315.6315.5321,900
Apr 10, 201915.4615.5614.5815.5215.42129,700
Apr 09, 201915.7315.8015.5615.5615.4619,500
Apr 08, 201916.0016.2015.8815.9515.8540,000
Apr 05, 201915.5915.9615.2115.9315.8338,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...