CSTR - Capstar Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201916.5016.8316.3516.7816.7825,564
Feb 19, 201916.0016.5915.9516.5916.5932,300
Feb 15, 201916.4216.4215.9415.9915.9944,200
Feb 14, 201916.4416.5016.3116.4316.4316,400
Feb 13, 201916.3016.5016.2016.5016.5035,900
Feb 12, 201916.2416.3716.2116.2716.2724,200
Feb 11, 201916.1716.3216.0016.1516.1534,500
Feb 08, 201916.4016.4415.9916.2916.2919,800
Feb 07, 201916.5016.6716.3616.4416.4421,600
Feb 06, 201916.8317.0016.4416.4916.4911,100
Feb 05, 201916.3416.8116.3416.4616.468,100
Feb 04, 201915.9916.2415.9716.2416.2420,700
Feb 04, 20190.04 Dividend
Feb 01, 201915.9216.0015.9216.0015.9633,700
Jan 31, 201915.9216.0015.8015.9515.9163,100
Jan 30, 201916.0816.1115.8916.0015.9650,100
Jan 29, 201916.0016.1315.8616.0015.9629,700
Jan 28, 201915.4915.9515.4915.9215.8819,500
Jan 25, 201915.4415.6015.3715.5415.506,500
Jan 24, 201914.9915.1714.8915.0715.0312,300
Jan 23, 201915.1215.2714.8615.0815.047,900
Jan 22, 201914.9315.1114.8615.0415.0029,100
Jan 18, 201915.0215.0915.0215.0415.0010,500
Jan 17, 201914.9815.0814.9615.0214.9810,200
Jan 16, 201915.0315.1014.9314.9814.9415,200
Jan 15, 201915.0315.0314.7814.8814.8418,400
Jan 14, 201914.9615.1414.8515.0515.0120,000
Jan 11, 201914.9714.9714.8014.8414.8011,200
Jan 10, 201914.9515.1814.9015.0715.038,900
Jan 09, 201914.9615.2014.8715.1215.0822,900
Jan 08, 201914.7815.2014.7815.2015.1640,200
Jan 07, 201915.0015.0114.9015.0014.9621,000
Jan 04, 201915.0115.0414.8815.0014.9618,000
Jan 03, 201914.9915.3514.8114.9314.8922,500
Jan 02, 201914.6115.1214.4815.0014.9622,000
Dec 31, 201814.5714.7914.5214.7314.6910,600
Dec 28, 201814.6614.7614.2714.5714.5322,100
Dec 27, 201814.5215.7914.5214.7914.7515,600
Dec 26, 201813.6014.9413.6014.6714.6327,900
Dec 24, 201814.0814.7313.5113.5213.4934,400
Dec 21, 201814.0214.4513.9714.1314.0974,100
Dec 20, 201814.3014.5013.8813.9913.9659,400
Dec 19, 201814.8015.3714.2214.2814.2459,800
Dec 18, 201815.2015.4314.7214.7514.7136,500
Dec 17, 201815.2815.3715.0415.0415.0033,500
Dec 14, 201815.4215.7815.3415.3415.308,600
Dec 13, 201815.6815.7515.5015.5115.4736,100
Dec 12, 201815.7315.8415.3515.5515.5113,100
Dec 11, 201816.0016.0015.4315.5515.5115,100
Dec 10, 201815.5916.2415.4316.0716.0336,500
Dec 07, 201815.7615.9415.5215.5815.5423,300
Dec 06, 201815.7216.0015.6215.6515.6128,900
Dec 04, 201816.0216.0415.5315.8815.8444,300
Dec 03, 201816.4716.4716.0516.1816.149,800
Nov 30, 201816.3816.5616.0016.3816.3422,600
Nov 29, 201816.1616.4515.8916.3016.2621,200
Nov 28, 201815.5016.1715.5016.1316.0916,100
Nov 27, 201815.6115.8315.3715.6315.595,700
Nov 26, 201815.5815.8615.4715.7015.669,200
Nov 23, 201815.4515.5815.2715.5815.5411,100
Nov 21, 201815.3415.5115.2815.4515.4114,200
Nov 20, 201815.3515.7515.2715.3115.2715,400
Nov 19, 201815.4815.4815.3615.4215.3813,300
Nov 16, 201815.4415.4715.3515.4515.4114,000
Nov 15, 201815.3015.6015.2115.4715.4356,900
Nov 14, 201816.2416.2915.2715.3115.2721,700
Nov 13, 201816.2016.3015.6716.2516.2121,900
Nov 12, 201815.9016.2215.5216.0315.9920,800
Nov 09, 201815.0816.3515.0815.5015.4632,400
Nov 08, 201815.2715.2715.0415.1715.1340,900
Nov 07, 201815.0715.2515.0215.0515.0173,300
Nov 06, 201814.9715.4914.8415.1615.1287,200
Nov 05, 201814.9715.1414.8215.0214.987,000
Nov 02, 201814.9715.1414.8514.9214.8823,700
Nov 01, 201814.8215.0514.7114.9014.8622,100
Oct 31, 201814.7315.0514.5514.7814.7424,800
Oct 30, 201814.8015.0014.6614.7314.6916,600
Oct 30, 20180.04 Dividend
Oct 29, 201814.8115.0014.6414.8014.7232,300
Oct 26, 201814.2214.4613.9514.4114.3414,900
Oct 25, 201814.1014.4014.1014.2714.2032,800
Oct 24, 201814.9215.0113.9313.9913.9220,100
Oct 23, 201815.1315.1514.8115.0014.9245,100
Oct 22, 201815.3015.3415.0715.0714.9923,500
Oct 19, 201815.3715.6615.1415.2415.1643,100
Oct 18, 201815.8015.8015.4015.4715.3929,700
Oct 17, 201816.4516.4515.3115.6015.5277,400
Oct 16, 201815.3415.3415.0015.2115.1324,300
Oct 15, 201815.7015.7015.2115.3415.2640,900
Oct 12, 201816.4216.4215.4215.6015.5238,800
Oct 11, 201816.5016.5016.2516.2516.1725,500
Oct 10, 201816.6416.7316.5016.5016.4127,300
Oct 09, 201816.5816.7616.5816.6516.5616,500
Oct 08, 201816.4716.7116.1216.6816.5922,200
Oct 05, 201816.8816.8816.6416.7116.6267,800
Oct 04, 201817.2217.4016.8216.9216.8321,000
Oct 03, 201817.1917.3916.8017.3217.2332,600
Oct 02, 201816.4216.5416.4216.5116.4218,400
Oct 01, 201816.6616.8616.4216.4616.3724,100
Sep 28, 201816.7216.7515.8816.7016.6125,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...