Capstar Financial Holdings Inc (CSTR) Historical Stock Data
20.09 ↓0.01 (-0.05%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSTR is up 0.32% a day on average. There have been 14 days where Capstar Financial Holdings Inc closed green and 16 days where CSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 20.10 | 20.10 | ↑$0.00 (0.00%) | 20.10 | 20.10 | 100 |
| 2024-03-28 | 20.02 | 20.10 | ↑$0.08 (0.40%) | 19.96 | 20.20 | 307.09K |
| 2024-03-27 | 19.46 | 20.10 | ↑$0.64 (3.29%) | 19.46 | 20.10 | 129.61K |
| 2024-03-26 | 19.55 | 19.46 | ↓$0.09 (-0.46%) | 19.36 | 19.56 | 55.85K |
| 2024-03-25 | 19.48 | 19.39 | ↓$0.09 (-0.46%) | 19.37 | 19.57 | 52.42K |
| 2024-03-22 | 19.84 | 19.37 | ↓$0.47 (-2.37%) | 19.34 | 19.84 | 61.08K |
| 2024-03-21 | 19.72 | 19.76 | ↑$0.04 (0.20%) | 19.58 | 19.84 | 90.91K |
| 2024-03-20 | 18.74 | 19.43 | ↑$0.69 (3.68%) | 18.74 | 19.59 | 160.84K |
| 2024-03-19 | 18.63 | 18.80 | ↑$0.17 (0.91%) | 18.63 | 18.98 | 127.12K |
| 2024-03-18 | 18.75 | 18.62 | ↓$0.13 (-0.69%) | 18.61 | 18.86 | 164.94K |
| 2024-03-15 | 18.55 | 18.82 | ↑$0.27 (1.46%) | 18.55 | 19.05 | 297.31K |
| 2024-03-14 | 19.10 | 18.60 | ↓$0.50 (-2.62%) | 18.50 | 19.10 | 100.74K |
| 2024-03-13 | 18.96 | 19.10 | ↑$0.14 (0.74%) | 18.96 | 19.28 | 146.60K |
| 2024-03-12 | 19.20 | 19.08 | ↓$0.12 (-0.63%) | 19.00 | 19.38 | 51.19K |
| 2024-03-11 | 19.36 | 19.33 | ↓$0.03 (-0.15%) | 19.21 | 19.46 | 38.28K |
| 2024-03-08 | 19.62 | 19.33 | ↓$0.29 (-1.48%) | 19.30 | 19.62 | 83.69K |
| 2024-03-07 | 19.41 | 19.30 | ↓$0.11 (-0.57%) | 19.22 | 19.58 | 95K |
| 2024-03-05 | 18.55 | 19.29 | ↑$0.74 (3.99%) | 18.50 | 19.41 | 153.53K |
| 2024-03-04 | 18.79 | 18.54 | ↓$0.25 (-1.33%) | 18.53 | 18.96 | 72.55K |
| 2024-03-01 | 18.77 | 18.66 | ↓$0.11 (-0.59%) | 18.22 | 18.77 | 62.20K |
| 2024-02-29 | 18.90 | 18.75 | ↓$0.15 (-0.79%) | 18.61 | 19.00 | 72.57K |
| 2024-02-28 | 18.48 | 18.44 | ↓$0.04 (-0.22%) | 18.44 | 18.72 | 50.09K |
| 2024-02-27 | 18.73 | 18.65 | ↓$0.08 (-0.43%) | 18.56 | 18.80 | 42K |
| 2024-02-26 | 18.56 | 18.48 | ↓$0.08 (-0.43%) | 18.39 | 18.75 | 74.38K |
| 2024-02-23 | 18.93 | 18.68 | ↓$0.25 (-1.32%) | 18.68 | 19.04 | 57.18K |
| 2024-02-22 | 18.43 | 18.93 | ↑$0.50 (2.71%) | 18.43 | 18.98 | 177.29K |
| 2024-02-21 | 18.04 | 18.53 | ↑$0.49 (2.72%) | 17.69 | 18.58 | 247.38K |
| 2024-02-20 | 17.98 | 18.02 | ↑$0.04 (0.22%) | 17.95 | 18.34 | 93.60K |
| 2024-02-16 | 18.20 | 18.20 | ↑$0.00 (0.00%) | 17.97 | 18.35 | 90.56K |
| 2024-02-15 | 17.66 | 18.34 | ↑$0.68 (3.85%) | 17.66 | 18.40 | 78.79K |
Create an account or log in to view more rows.
$CSTR has just been halted from trading.
$CSTR Not Selling
Hodling for thousands!
$CSTR almost time for the running
$CSTR Holding Strong since January ??????????
$CSTR has just been halted from trading.
$CSTR Starting a small position
$CSTR enjoy your weekend
$CSTR what a horse shit show!
$CSTR Mindset is key
$CSTR I still don’t wanna buy it