Capstar Financial Holdings Inc (CSTR) Historical Stock Data

20.75 ↑0.41 (2.02%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, CSTR is down -0.06% a day on average. There have been 15 days where Capstar Financial Holdings Inc closed green and 15 days where CSTR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2720.3820.75↑$0.37 (1.82%)20.3820.7956.43K
2022-05-2620.3320.34↑$0.01 (0.05%)20.1720.5433.45K
2022-05-2520.2820.15↓$0.13 (-0.64%)20.0520.3468.41K
2022-05-2420.0620.23↑$0.17 (0.85%)19.9820.2342.79K
2022-05-2320.0420.11↑$0.07 (0.35%)19.9920.3339.28K
2022-05-2019.6519.80↑$0.15 (0.76%)19.5719.8246.69K
2022-05-1919.8219.50↓$0.32 (-1.61%)19.4819.9855.48K
2022-05-1819.8419.84↑$0.00 (0.00%)19.7820.2150.22K
2022-05-1719.7720.03↑$0.26 (1.32%)19.7620.1347.82K
2022-05-1619.3919.56↑$0.17 (0.88%)19.3719.6737.24K
2022-05-1319.8819.54↓$0.34 (-1.71%)19.4819.8844.96K
2022-05-1220.1419.83↓$0.31 (-1.54%)19.5820.1446.18K
2022-05-1120.2920.10↓$0.19 (-0.94%)20.0320.3329.55K
2022-05-1020.4720.19↓$0.28 (-1.37%)20.1120.5528.36K
2022-05-0920.1820.43↑$0.25 (1.24%)20.0520.4541.86K
2022-05-0620.4020.32↓$0.08 (-0.39%)20.1120.4634.62K
2022-05-0520.5720.40↓$0.17 (-0.83%)20.1820.5733.60K
2022-05-0420.3820.75↑$0.38 (1.84%)20.2420.8088.27K
2022-05-0320.2720.34↑$0.07 (0.35%)20.1220.3940.66K
2022-05-0220.2520.22↓$0.03 (-0.15%)20.0520.4344.57K
2022-04-2920.3720.15↓$0.22 (-1.08%)20.1020.4834.99K
2022-04-2820.4920.45↓$0.04 (-0.20%)20.3320.7124.88K
2022-04-2720.7620.34↓$0.42 (-2.02%)20.3220.8337.72K
2022-04-2620.7320.67↓$0.06 (-0.29%)20.5920.9940.05K
2022-04-2521.3420.95↓$0.39 (-1.83%)20.7521.3448.19K
2022-04-2221.1021.32↑$0.22 (1.04%)20.6621.6942K
2022-04-2121.2421.10↓$0.14 (-0.66%)21.0021.3219.76K
2022-04-2020.9021.07↑$0.17 (0.81%)20.9021.1730.71K
2022-04-1920.5220.80↑$0.28 (1.36%)20.4920.8530.48K
2022-04-1820.2720.40↑$0.13 (0.64%)20.2720.5530.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.