Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.44	18.73	18.04	18.08	89,981	-0.71(-3.76%)
Jan 30, 2024	19.05	19.13	18.78	18.78	30,812	-0.32(-1.67%)
Jan 29, 2024	18.87	19.10	18.78	19.10	111,754	+0.27(+1.42%)
Jan 26, 2024	19.07	19.08	18.77	18.83	105,518	-0.08(-0.42%)
Jan 25, 2024	18.88	18.91	18.47	18.91	146,670	+0.23(+1.22%)
Jan 24, 2024	18.71	18.86	18.50	18.68	148,095	+0.22(+1.18%)
Jan 23, 2024	18.88	18.88	18.46	18.46	78,887	-0.29(-1.54%)
Jan 22, 2024	18.43	18.75	18.41	18.75	93,098	+0.39(+2.11%)
Jan 19, 2024	18.09	18.37	17.88	18.36	85,138	+0.44(+2.44%)
Jan 18, 2024	17.97	18.04	17.81	17.93	76,051	+0.14(+0.78%)
Jan 17, 2024	17.54	17.92	17.49	17.79	63,606	-0.02(-0.11%)
Jan 16, 2024	17.78	17.95	17.71	17.81	100,417	-0.20(-1.10%)
Jan 12, 2024	18.36	18.50	17.95	18.01	51,808	-0.20(-1.09%)
Jan 11, 2024	18.34	18.39	17.99	18.20	116,280	-0.30(-1.61%)
Jan 10, 2024	18.54	18.58	18.34	18.50	92,014	-0.04(-0.21%)
Jan 09, 2024	18.53	18.60	18.31	18.54	91,984	-0.14(-0.75%)
Jan 08, 2024	18.22	18.70	18.22	18.68	111,591	+0.34(+1.84%)
Jan 05, 2024	18.25	18.62	18.14	18.34	78,380	-0.02(-0.11%)
Jan 04, 2024	18.32	18.59	18.32	18.36	64,596	+0.15(+0.82%)
Jan 03, 2024	18.68	18.68	18.14	18.21	87,290	-0.52(-2.76%)
Jan 02, 2024	18.38	19.01	18.37	18.73	92,805	+0.11(+0.59%)
Dec 29, 2023	18.85	18.85	18.59	18.62	76,895	-0.28(-1.47%)
Dec 28, 2023	18.76	18.93	18.76	18.90	54,342	+0.03(+0.16%)
Dec 27, 2023	18.84	18.98	18.80	18.87	81,743	-0.06(-0.31%)
Dec 26, 2023	18.65	18.99	18.60	18.93	83,462	+0.29(+1.55%)
Dec 22, 2023	18.62	18.81	18.56	18.64	77,239	+0.13(+0.70%)
Dec 21, 2023	18.48	18.51	18.30	18.51	87,555	+0.18(+0.98%)
Dec 20, 2023	18.83	19.00	18.33	18.33	193,434	-0.48(-2.54%)
Dec 19, 2023	18.63	18.81	18.60	18.81	87,907	+0.36(+1.94%)
Dec 18, 2023	18.84	18.84	18.41	18.45	89,617	-0.16(-0.85%)
Dec 15, 2023	19.02	19.02	18.51	18.61	277,495	-0.37(-1.94%)
Dec 14, 2023	18.75	19.35	18.60	18.98	194,768	+0.72(+3.92%)
Dec 13, 2023	17.32	18.30	17.26	18.26	292,123	+0.97(+5.63%)
Dec 12, 2023	17.47	17.54	17.29	17.29	109,161	-0.26(-1.47%)
Dec 11, 2023	17.71	17.71	17.53	17.55	100,270	-0.08(-0.45%)
Dec 08, 2023	17.62	17.84	17.56	17.63	227,934	+0.01(+0.06%)
Dec 07, 2023	17.33	17.62	17.20	17.62	142,732	+0.40(+2.31%)
Dec 06, 2023	17.57	17.86	17.21	17.22	145,710	-0.23(-1.31%)
Dec 05, 2023	17.39	17.52	17.21	17.45	148,272	+0.01(+0.06%)
Dec 04, 2023	17.13	17.48	17.05	17.44	280,815	+0.23(+1.33%)
Dec 01, 2023	16.34	17.30	16.23	17.21	390,809	+0.88(+5.42%)
Nov 30, 2023	16.31	16.42	16.17	16.33	387,086	+0.09(+0.55%)
Nov 29, 2023	16.17	16.41	16.17	16.24	288,947	+0.23(+1.43%)
Nov 28, 2023	15.86	16.03	15.77	16.01	80,608	+0.06(+0.37%)
Nov 27, 2023	16.07	16.34	15.87	15.95	54,935	-0.21(-1.29%)
Nov 24, 2023	16.08	16.21	15.97	16.16	31,485	+0.09(+0.56%)
Nov 22, 2023	16.18	16.24	16.03	16.07	87,825	+0.06(+0.37%)
Nov 21, 2023	16.36	16.37	15.95	16.01	111,999	-0.41(-2.48%)
Nov 20, 2023	16.56	16.56	16.32	16.42	169,831	-0.03(-0.18%)
Nov 17, 2023	16.36	16.56	16.36	16.45	336,170	+0.16(+0.98%)
Nov 16, 2023	16.48	16.48	16.11	16.29	132,306	-0.11(-0.67%)
Nov 15, 2023	16.46	16.57	16.36	16.40	370,932	+0.04(+0.24%)
Nov 14, 2023	16.03	16.55	16.03	16.36	431,173	+0.83(+5.38%)
Nov 13, 2023	15.46	15.60	15.31	15.52	80,072	+0.02(+0.13%)
Nov 10, 2023	15.43	15.63	15.38	15.50	127,014	+0.07(+0.45%)
Nov 09, 2023	15.67	15.72	15.39	15.43	146,964	-0.24(-1.52%)
Nov 08, 2023	15.89	15.89	15.57	15.67	117,652	-0.17(-1.07%)
Nov 07, 2023	15.82	15.99	15.73	15.84	120,116	-0.01(-0.06%)
Nov 06, 2023	15.95	16.08	15.74	15.85	167,467	-0.17(-1.05%)
Nov 03, 2023	15.09	16.22	15.09	16.02	322,020	+0.53(+3.44%)
Nov 02, 2023	14.83	15.53	14.83	15.48	318,723	+0.65(+4.39%)

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.