CSTR - Capstar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201815.2015.4314.7214.7514.7536,466
Dec 17, 201815.2815.3715.0415.0415.0433,500
Dec 14, 201815.4215.7815.3415.3415.348,600
Dec 13, 201815.6815.7515.5015.5115.5136,100
Dec 12, 201815.7315.8415.3515.5515.5513,100
Dec 11, 201816.0016.0015.4315.5515.5515,100
Dec 10, 201815.5916.2415.4316.0716.0736,500
Dec 07, 201815.7615.9415.5215.5815.5823,300
Dec 06, 201815.7216.0015.6215.6515.6528,900
Dec 04, 201816.0216.0415.5315.8815.8844,300
Dec 03, 201816.4716.4716.0516.1816.189,800
Nov 30, 201816.3816.5616.0016.3816.3822,600
Nov 29, 201816.1616.4515.8916.3016.3021,200
Nov 28, 201815.5016.1715.5016.1316.1316,100
Nov 27, 201815.6115.8315.3715.6315.635,700
Nov 26, 201815.5815.8615.4715.7015.709,200
Nov 23, 201815.4515.5815.2715.5815.5811,100
Nov 21, 201815.3415.5115.2815.4515.4514,200
Nov 20, 201815.3515.7515.2715.3115.3115,400
Nov 19, 201815.4815.4815.3615.4215.4213,300
Nov 16, 201815.4415.4715.3515.4515.4514,000
Nov 15, 201815.3015.6015.2115.4715.4756,900
Nov 14, 201816.2416.2915.2715.3115.3121,700
Nov 13, 201816.2016.3015.6716.2516.2521,900
Nov 12, 201815.9016.2215.5216.0316.0320,800
Nov 09, 201815.0816.3515.0815.5015.5032,400
Nov 08, 201815.2715.2715.0415.1715.1740,900
Nov 07, 201815.0715.2515.0215.0515.0573,300
Nov 06, 201814.9715.4914.8415.1615.1687,200
Nov 05, 201814.9715.1414.8215.0215.027,000
Nov 02, 201814.9715.1414.8514.9214.9223,700
Nov 01, 201814.8215.0514.7114.9014.9022,100
Oct 31, 201814.7315.0514.5514.7814.7824,800
Oct 30, 201814.8015.0014.6614.7314.7316,600
Oct 30, 20180.04 Dividend
Oct 29, 201814.8115.0014.6414.8014.7632,300
Oct 26, 201814.2214.4613.9514.4114.3714,900
Oct 25, 201814.1014.4014.1014.2714.2332,800
Oct 24, 201814.9215.0113.9313.9913.9520,100
Oct 23, 201815.1315.1514.8115.0014.9645,100
Oct 22, 201815.3015.3415.0715.0715.0323,500
Oct 19, 201815.3715.6615.1415.2415.2043,100
Oct 18, 201815.8015.8015.4015.4715.4329,700
Oct 17, 201816.4516.4515.3115.6015.5677,400
Oct 16, 201815.3415.3415.0015.2115.1724,300
Oct 15, 201815.7015.7015.2115.3415.3040,900
Oct 12, 201816.4216.4215.4215.6015.5638,800
Oct 11, 201816.5016.5016.2516.2516.2125,500
Oct 10, 201816.6416.7316.5016.5016.4627,300
Oct 09, 201816.5816.7616.5816.6516.6016,500
Oct 08, 201816.4716.7116.1216.6816.6322,200
Oct 05, 201816.8816.8816.6416.7116.6667,800
Oct 04, 201817.2217.4016.8216.9216.8721,000
Oct 03, 201817.1917.3916.8017.3217.2732,600
Oct 02, 201816.4216.5416.4216.5116.4718,400
Oct 01, 201816.6616.8616.4216.4616.4224,100
Sep 28, 201816.7216.7515.8816.7016.6525,400
Sep 27, 201817.0917.1216.7016.7516.7017,600
Sep 26, 201817.3317.3317.0717.1517.1014,000
Sep 25, 201817.3817.4417.3017.3517.3017,600
Sep 24, 201817.7017.7017.3517.3817.3319,500
Sep 21, 201816.9517.7116.9517.7117.6686,900
Sep 20, 201816.5617.2316.5317.0416.9919,100
Sep 19, 201816.5116.8316.3616.7316.6817,000
Sep 18, 201816.8017.3616.5216.6016.5633,700
Sep 17, 201816.9316.9316.6216.6916.6429,300
Sep 14, 201816.9517.0016.8416.9816.9310,300
Sep 13, 201817.0017.1216.8016.8716.8225,500
Sep 12, 201816.9717.0016.8216.8516.8029,400
Sep 11, 201816.7617.0916.6817.0016.9525,100
Sep 10, 201817.3217.3216.7316.9416.8919,700
Sep 07, 201817.3117.3717.3017.3017.2514,200
Sep 06, 201817.3517.4017.2917.3517.3018,100
Sep 05, 201817.4217.4317.3617.3917.345,400
Sep 04, 201817.4517.5117.4017.4817.4336,900
Aug 31, 201817.3217.5517.3217.4717.4210,100
Aug 30, 201817.3317.4517.3317.4017.354,600
Aug 29, 201817.3517.5017.2717.4417.3919,400
Aug 28, 201817.5117.5117.3017.3517.305,200
Aug 27, 201817.6017.6917.4617.4617.4116,000
Aug 24, 201817.7717.8817.6317.6817.6311,800
Aug 23, 201817.9317.9317.7117.7617.712,900
Aug 22, 201817.9417.9417.8417.8717.8210,100
Aug 21, 201817.8117.9817.7617.8617.8114,400
Aug 20, 201817.8217.8517.6317.8217.7722,400
Aug 17, 201817.7317.7717.6417.6617.618,800
Aug 16, 201817.5517.7517.5017.7417.6917,100
Aug 15, 201817.7817.9617.5017.5717.5221,200
Aug 14, 201818.0518.0517.8817.9317.8815,100
Aug 13, 201817.9618.3117.8017.8917.8424,100
Aug 10, 201817.8417.8917.8417.8817.832,700
Aug 09, 201818.1818.1818.0018.0117.962,800
Aug 08, 201817.8418.1917.6618.1418.0921,100
Aug 07, 201818.0018.1117.7418.0417.9923,200
Aug 06, 201818.0518.0817.8018.0017.9524,500
Aug 03, 201818.2918.2917.9918.0417.9915,200
Aug 02, 201818.2718.2717.9418.0618.0110,400
Aug 01, 201818.0018.1417.9217.9717.9244,900
Jul 31, 201818.2318.2317.8117.9017.8519,000
Jul 30, 201818.4218.5418.0118.2018.1529,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...