Capstar Financial Holdings Inc (NQ: CSTR )

16.21 USD -0.05 (-0.31%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.11 16.49 16.00 16.21 119,800 -0.05(-0.31%)
Feb 25, 2021 16.21 16.35 16.00 16.26 83,841 +0.00(+0.00%)
Feb 24, 2021 15.97 16.29 15.84 16.26 111,379 +0.43(+2.72%)
Feb 23, 2021 15.84 16.00 15.67 15.83 27,344 +0.06(+0.38%)
Feb 22, 2021 15.77 16.25 15.71 15.77 62,875 -0.14(-0.88%)
Feb 19, 2021 15.31 15.91 15.31 15.91 50,400 +0.71(+4.67%)
Feb 18, 2021 15.25 15.35 15.16 15.20 26,747 -0.24(-1.55%)
Feb 17, 2021 15.30 15.48 15.25 15.44 22,780 +0.06(+0.39%)
Feb 16, 2021 15.29 15.43 15.20 15.38 32,062 +0.23(+1.52%)
Feb 12, 2021 15.17 15.72 14.88 15.15 27,200 -0.24(-1.56%)
Feb 11, 2021 15.88 15.88 15.24 15.39 27,320 -0.43(-2.72%)
Feb 10, 2021 16.00 16.00 15.69 15.82 59,782 -0.18(-1.12%)
Feb 09, 2021 15.88 16.07 15.45 16.00 74,318 +0.06(+0.38%)
Feb 08, 2021 15.40 15.99 15.30 15.94 41,815 +0.55(+3.57%)
Feb 05, 2021 15.56 15.56 15.10 15.39 21,000 -0.18(-1.16%)
Feb 04, 2021 15.01 15.57 15.01 15.57 15,806 +0.52(+3.46%)
Feb 03, 2021 15.02 15.17 14.75 15.05 55,721 -0.07(-0.46%)
Feb 02, 2021 15.00 15.37 14.90 15.12 48,032 +0.30(+2.02%)
Feb 01, 2021 14.55 14.99 14.50 14.82 44,682 +0.32(+2.21%)
Jan 29, 2021 14.24 14.56 14.03 14.50 43,200 +0.47(+3.35%)
Jan 28, 2021 14.49 14.49 13.90 14.03 36,094 +0.14(+1.01%)
Jan 27, 2021 14.06 14.12 13.68 13.89 69,780 -0.54(-3.74%)
Jan 26, 2021 14.67 14.67 14.31 14.43 43,152 -0.24(-1.64%)
Jan 25, 2021 14.98 15.13 14.54 14.67 41,322 -0.42(-2.78%)
Jan 22, 2021 14.82 15.16 14.77 15.09 40,400 +0.03(+0.20%)
Jan 21, 2021 15.40 15.48 15.06 15.06 37,078 -0.38(-2.46%)
Jan 20, 2021 15.43 15.68 15.12 15.44 44,410 -0.16(-1.03%)
Jan 19, 2021 15.58 15.74 15.36 15.60 49,661 +0.03(+0.19%)
Jan 15, 2021 15.92 15.98 15.53 15.57 42,100 -0.55(-3.41%)
Jan 14, 2021 16.18 16.30 16.08 16.12 70,490 +0.13(+0.81%)
Jan 13, 2021 15.99 16.13 15.90 15.99 41,554 -0.14(-0.87%)
Jan 12, 2021 16.05 16.17 15.85 16.13 41,423 +0.27(+1.70%)
Jan 11, 2021 15.85 16.00 15.85 15.86 32,630 -0.14(-0.88%)
Jan 08, 2021 16.00 16.10 15.85 16.00 49,400 +0.00(+0.00%)
Jan 07, 2021 15.81 16.08 15.80 16.00 49,767 +0.26(+1.65%)
Jan 06, 2021 14.98 16.39 14.98 15.74 92,252 +1.06(+7.22%)
Jan 05, 2021 14.35 14.98 14.02 14.68 47,398 +0.45(+3.16%)
Jan 04, 2021 14.80 14.88 14.04 14.23 47,319 -0.52(-3.53%)
Dec 31, 2020 14.75 14.75 14.75 25,936 +0.12(+0.82%)
Dec 30, 2020 14.60 14.69 14.55 14.63 25,936 +0.14(+0.97%)
Dec 29, 2020 14.36 14.51 14.27 14.49 33,925 +0.16(+1.12%)
Dec 28, 2020 14.25 14.59 14.21 14.33 33,399 +0.18(+1.27%)
Dec 24, 2020 14.80 14.80 14.05 14.15 15,700 +0.08(+0.57%)
Dec 23, 2020 14.11 14.26 13.92 14.07 49,654 +0.14(+1.01%)
Dec 22, 2020 14.51 14.68 13.82 13.93 45,002 -0.52(-3.60%)
Dec 21, 2020 14.75 14.84 14.08 14.45 63,483 -0.30(-2.03%)
Dec 18, 2020 14.94 15.04 14.43 14.75 162,900 -0.08(-0.54%)
Dec 17, 2020 14.50 15.00 14.33 14.83 64,953 +0.64(+4.51%)
Dec 16, 2020 14.03 14.33 13.89 14.19 36,069 +0.31(+2.23%)
Dec 15, 2020 13.38 14.07 13.25 13.88 48,113 +0.63(+4.75%)
Dec 14, 2020 13.08 13.38 12.97 13.25 38,151 +0.33(+2.55%)
Dec 11, 2020 12.91 13.04 12.82 12.92 35,400 -0.12(-0.92%)
Dec 10, 2020 13.06 13.13 12.84 13.04 24,037 +0.03(+0.23%)
Dec 09, 2020 13.20 13.20 12.87 13.01 28,822 -0.11(-0.84%)
Dec 08, 2020 12.65 13.15 12.65 13.12 39,789 +0.29(+2.26%)
Dec 07, 2020 13.09 13.09 12.35 12.83 16,314 -0.11(-0.85%)
Dec 04, 2020 12.31 12.99 12.30 12.94 21,600 +0.55(+4.44%)
Dec 03, 2020 12.42 12.58 12.25 12.39 11,019 +0.00(+0.00%)
Dec 02, 2020 12.12 12.54 12.03 12.39 17,417 +0.38(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.