Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				20.10	0	+0.00(+0.00%)
Mar 27, 2024	19.46	20.10	19.46	20.10	129,606	+0.64(+3.29%)
Mar 26, 2024	19.55	19.56	19.36	19.46	55,845	+0.07(+0.36%)
Mar 25, 2024	19.48	19.57	19.37	19.39	52,415	+0.02(+0.10%)
Mar 22, 2024	19.84	19.84	19.34	19.37	61,075	-0.39(-1.97%)
Mar 21, 2024	19.72	19.84	19.58	19.76	90,963	+0.33(+1.70%)
Mar 20, 2024	18.74	19.59	18.74	19.43	160,839	+0.63(+3.35%)
Mar 19, 2024	18.63	18.98	18.63	18.80	127,118	+0.18(+0.97%)
Mar 18, 2024	18.75	18.86	18.61	18.62	164,942	-0.20(-1.06%)
Mar 15, 2024	18.55	19.05	18.55	18.82	297,305	+0.22(+1.18%)
Mar 14, 2024	19.10	19.10	18.50	18.60	100,738	-0.50(-2.62%)
Mar 13, 2024	18.96	19.28	18.96	19.10	146,601	+0.02(+0.10%)
Mar 12, 2024	19.20	19.38	19.00	19.08	51,188	-0.25(-1.29%)
Mar 11, 2024	19.36	19.46	19.21	19.33	38,283	+0.00(+0.00%)
Mar 08, 2024	19.62	19.62	19.30	19.33	83,695	+0.03(+0.16%)
Mar 07, 2024	19.41	19.58	19.22	19.30	94,999	+0.02(+0.10%)
Mar 06, 2024	19.43	19.54	18.77	19.28	115,087	-0.01(-0.05%)
Mar 05, 2024	18.55	19.41	18.50	19.29	153,529	+0.75(+4.05%)
Mar 04, 2024	18.79	18.96	18.53	18.54	72,545	-0.12(-0.64%)
Mar 01, 2024	18.77	18.77	18.22	18.66	62,200	-0.09(-0.48%)
Feb 29, 2024	18.90	19.00	18.61	18.75	72,566	+0.31(+1.68%)
Feb 28, 2024	18.48	18.72	18.44	18.44	50,088	-0.21(-1.13%)
Feb 27, 2024	18.73	18.80	18.56	18.65	41,998	+0.17(+0.92%)
Feb 26, 2024	18.56	18.75	18.39	18.48	74,382	-0.20(-1.07%)
Feb 23, 2024	18.93	19.04	18.68	18.68	57,175	-0.25(-1.32%)
Feb 22, 2024	18.43	18.98	18.43	18.93	177,286	+0.40(+2.16%)
Feb 21, 2024	18.04	18.58	17.69	18.53	247,382	+0.51(+2.83%)
Feb 20, 2024	17.98	18.34	17.95	18.02	93,595	-0.18(-0.99%)
Feb 16, 2024	18.20	18.35	17.97	18.20	90,560	-0.14(-0.76%)
Feb 15, 2024	17.66	18.40	17.66	18.34	78,787	+0.81(+4.62%)
Feb 14, 2024	17.34	17.56	17.10	17.53	71,414	+0.40(+2.34%)
Feb 13, 2024	17.52	17.63	16.88	17.13	71,228	-0.96(-5.31%)
Feb 12, 2024	17.85	18.36	17.82	18.09	141,923	+0.25(+1.40%)
Feb 09, 2024	17.95	17.95	17.35	17.84	79,522	+0.29(+1.65%)
Feb 08, 2024	17.39	17.56	17.35	17.55	64,049	+0.06(+0.34%)
Feb 07, 2024	17.30	17.63	17.00	17.49	156,434	+0.09(+0.52%)
Feb 06, 2024	17.37	17.63	17.28	17.40	97,523	+0.08(+0.46%)
Feb 05, 2024	17.37	17.49	17.15	17.32	105,829	-0.23(-1.30%)
Feb 02, 2024	17.42	17.83	17.42	17.55	87,526	-0.33(-1.83%)
Feb 01, 2024	18.33	18.33	17.32	17.88	111,281	-0.20(-1.10%)
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%)
Nov 01, 2023	14.94	14.94	14.59	14.83	294,064	-0.15(-0.99%)
Oct 31, 2023	14.97	15.10	14.88	14.98	335,606	+0.08(+0.53%)
Oct 30, 2023	15.10	15.54	14.82	14.90	541,728	+0.03(+0.20%)
Oct 27, 2023	15.30	15.34	14.77	14.87	589,787	-0.87(-5.52%)
Oct 26, 2023	14.80	15.74	14.59	15.74	82,893	+0.99(+6.69%)
Oct 25, 2023	14.66	14.80	14.51	14.75	34,360	+0.00(+0.00%)
Oct 24, 2023	14.71	14.80	14.53	14.75	46,503	+0.06(+0.40%)
Oct 23, 2023	14.43	14.86	14.43	14.69	112,537	+0.26(+1.78%)
Oct 20, 2023	14.56	14.63	14.30	14.44	46,016	-0.08(-0.54%)
Oct 19, 2023	14.58	14.86	14.51	14.52	20,243	+0.01(+0.07%)
Oct 18, 2023	14.92	14.92	14.51	14.51	25,135	-0.45(-3.03%)
Oct 17, 2023	14.43	15.14	14.43	14.96	75,065	+0.36(+2.43%)
Oct 16, 2023	14.59	14.73	14.23	14.61	115,584	+0.08(+0.54%)
Oct 13, 2023	14.34	14.53	14.17	14.53	38,012	+0.30(+2.08%)
Oct 12, 2023	14.57	14.57	13.99	14.23	41,337	-0.38(-2.63%)
Oct 11, 2023	14.80	14.80	14.57	14.62	27,939	-0.04(-0.27%)
Oct 10, 2023	14.61	14.67	14.56	14.66	34,645	+0.17(+1.16%)
Oct 09, 2023	14.46	14.73	14.45	14.49	33,040	-0.20(-1.34%)
Oct 06, 2023	14.41	14.79	14.41	14.68	35,876	+0.16(+1.09%)
Oct 05, 2023	14.42	14.58	14.35	14.53	34,602	+0.33(+2.29%)
Oct 04, 2023	13.96	14.26	13.91	14.20	60,866	+0.23(+1.62%)
Oct 03, 2023	14.00	14.00	13.89	13.97	29,829	-0.01(-0.07%)
Oct 02, 2023	13.93	14.01	13.83	13.98	48,897	-0.02(-0.14%)
Sep 29, 2023	14.16	14.25	13.95	14.00	34,390	+0.00(+0.00%)
Sep 28, 2023	14.04	14.11	13.91	14.00	29,343	+0.03(+0.21%)
Sep 27, 2023	13.87	13.99	13.76	13.97	42,402	+0.16(+1.14%)
Sep 26, 2023	14.09	14.12	13.71	13.82	24,694	-0.17(-1.20%)
Sep 25, 2023	13.67	14.02	13.93	13.98	26,066	+0.20(+1.43%)
Sep 22, 2023	13.98	13.98	13.74	13.79	27,616	-0.13(-0.92%)
Sep 21, 2023	13.65	14.01	13.65	13.92	43,693	+0.08(+0.57%)
Sep 20, 2023	13.92	14.00	13.84	13.84	41,839	+0.03(+0.21%)
Sep 19, 2023	13.88	14.02	13.78	13.81	24,976	-0.11(-0.78%)
Sep 18, 2023	13.92	13.94	13.74	13.92	40,387	-0.11(-0.77%)
Sep 15, 2023	14.28	14.39	13.88	14.02	157,545	-0.24(-1.66%)
Sep 14, 2023	13.87	14.27	13.77	14.26	62,103	+0.45(+3.29%)
Sep 13, 2023	13.29	13.84	13.29	13.81	37,002	+0.10(+0.72%)
Sep 12, 2023	13.73	13.86	13.67	13.71	21,988	-0.09(-0.64%)
Sep 11, 2023	13.45	13.80	13.45	13.80	48,792	+0.23(+1.67%)
Sep 08, 2023	13.30	13.62	13.30	13.57	29,076	+0.15(+1.10%)
Sep 07, 2023	13.18	13.45	13.06	13.42	108,513	+0.10(+0.74%)
Sep 06, 2023	13.32	13.33	13.04	13.32	56,583	+0.00(+0.00%)
Sep 05, 2023	13.34	13.37	13.07	13.32	59,916	-0.15(-1.10%)
Sep 01, 2023	13.02	13.53	12.99	13.47	39,972	+0.58(+4.52%)
Aug 31, 2023	12.81	12.92	12.81	12.89	25,943	+0.04(+0.31%)
Aug 30, 2023	12.87	12.97	12.78	12.85	14,862	-0.09(-0.69%)
Aug 29, 2023	12.87	13.10	12.80	12.94	30,080	+0.00(+0.00%)
Aug 28, 2023	13.14	13.16	12.92	12.94	19,530	-0.04(-0.30%)
Aug 25, 2023	12.93	13.10	12.83	12.98	15,551	-0.01(-0.08%)
Aug 24, 2023	12.97	13.16	12.97	12.99	17,146	-0.09(-0.68%)
Aug 23, 2023	12.99	13.12	12.91	13.08	29,245	+0.20(+1.53%)
Aug 22, 2023	13.22	13.25	12.83	12.88	20,385	-0.37(-2.76%)
Aug 21, 2023	13.32	13.36	13.11	13.24	20,220	+0.04(+0.30%)
Aug 18, 2023	13.17	13.41	13.17	13.20	21,082	-0.15(-1.11%)
Aug 17, 2023	13.26	13.42	13.26	13.35	18,568	+0.17(+1.27%)
Aug 16, 2023	13.41	13.69	13.10	13.18	27,828	-0.18(-1.33%)
Aug 15, 2023	13.75	13.78	13.36	13.36	10,377	-0.56(-4.04%)
Aug 14, 2023	13.76	14.03	13.65	13.92	22,485	-0.03(-0.21%)
Aug 11, 2023	14.03	14.03	13.88	13.95	22,272	-0.08(-0.56%)
Aug 10, 2023	14.19	14.19	14.01	14.03	15,295	-0.10(-0.70%)
Aug 09, 2023	14.39	14.54	14.12	14.13	19,817	-0.43(-2.98%)
Aug 08, 2023	14.39	14.60	14.06	14.57	31,794	-0.10(-0.67%)
Aug 07, 2023	14.31	14.70	14.31	14.67	22,828	+0.41(+2.89%)
Aug 04, 2023	14.62	14.65	14.25	14.25	27,566	-0.29(-2.02%)
Aug 03, 2023	14.40	14.65	14.40	14.55	13,463	+0.03(+0.20%)
Aug 02, 2023	14.14	14.64	14.14	14.52	22,350	+0.16(+1.09%)
Aug 01, 2023	14.22	14.41	14.14	14.36	36,662	-0.22(-1.48%)
Jul 31, 2023	14.43	14.62	14.33	14.58	30,414	+0.26(+1.85%)
Jul 28, 2023	14.56	14.62	14.30	14.31	23,288	-0.20(-1.35%)
Jul 27, 2023	14.81	14.81	14.19	14.51	38,671	-0.18(-1.20%)
Jul 26, 2023	14.06	14.84	14.06	14.68	34,580	+0.74(+5.34%)
Jul 25, 2023	13.78	14.16	13.78	13.94	18,020	-0.02(-0.14%)
Jul 24, 2023	13.66	14.25	13.66	13.96	39,188	+0.42(+3.11%)
Jul 21, 2023	14.07	14.43	13.53	13.54	36,141	-0.32(-2.33%)
Jul 20, 2023	13.72	13.92	13.59	13.86	28,648	+0.03(+0.21%)
Jul 19, 2023	13.00	14.45	13.00	13.83	52,521	+0.75(+5.77%)
Jul 18, 2023	12.36	13.12	12.23	13.08	55,098	+0.72(+5.79%)
Jul 17, 2023	12.29	12.52	12.29	12.36	26,505	+0.11(+0.88%)
Jul 14, 2023	12.41	12.61	12.20	12.26	16,798	-0.26(-2.11%)
Jul 13, 2023	12.42	12.58	12.36	12.52	33,211	+0.27(+2.24%)
Jul 12, 2023	12.55	12.58	12.24	12.25	41,603	-0.14(-1.11%)
Jul 11, 2023	12.05	12.96	12.05	12.38	50,749	+0.33(+2.76%)
Jul 10, 2023	11.90	12.23	11.90	12.05	34,501	+0.08(+0.65%)
Jul 07, 2023	12.06	12.16	11.94	11.97	50,677	+0.01(+0.08%)
Jul 06, 2023	12.07	12.10	11.76	11.96	35,964	-0.24(-2.01%)
Jul 05, 2023	12.25	12.46	12.03	12.21	56,650	+0.04(+0.32%)
Jul 03, 2023	12.10	12.20	12.10	12.17	7,902	+0.15(+1.22%)
Jun 30, 2023	12.54	12.54	12.00	12.02	27,429	-0.34(-2.77%)
Jun 29, 2023	12.07	12.54	12.07	12.36	23,804	+0.10(+0.80%)
Jun 28, 2023	12.42	12.42	12.15	12.27	28,406	-0.21(-1.65%)
Jun 27, 2023	12.59	12.68	12.43	12.47	35,318	-0.07(-0.55%)
Jun 26, 2023	12.73	12.86	12.54	12.54	35,776	-0.19(-1.46%)
Jun 23, 2023	12.40	12.80	12.16	12.73	281,797	+0.13(+1.01%)
Jun 22, 2023	12.72	12.82	12.53	12.60	38,171	-0.47(-3.60%)
Jun 21, 2023	13.19	13.26	13.02	13.07	41,651	-0.17(-1.26%)
Jun 20, 2023	13.66	13.66	13.22	13.23	38,223	-0.42(-3.09%)
Jun 16, 2023	13.54	13.71	13.35	13.66	105,049	+0.29(+2.20%)
Jun 15, 2023	12.88	13.37	12.88	13.36	41,913	+0.25(+1.94%)
Jun 14, 2023	13.32	13.48	13.05	13.11	62,469	-0.29(-2.19%)
Jun 13, 2023	13.06	13.44	13.06	13.40	60,638	+0.29(+2.24%)
Jun 12, 2023	13.22	13.36	13.03	13.11	52,566	-0.02(-0.15%)
Jun 09, 2023	13.34	13.41	13.06	13.13	26,759	-0.37(-2.76%)
Jun 08, 2023	13.53	13.57	13.16	13.50	32,186	-0.07(-0.51%)
Jun 07, 2023	13.26	13.65	13.19	13.57	95,024	+0.49(+3.75%)
Jun 06, 2023	12.32	13.13	12.32	13.08	51,069	+0.72(+5.79%)
Jun 05, 2023	12.55	12.56	12.27	12.36	43,447	-0.19(-1.48%)
Jun 02, 2023	12.11	12.55	11.90	12.55	75,483	+0.60(+5.00%)
Jun 01, 2023	11.93	12.15	11.62	11.95	51,989	+0.15(+1.24%)
May 31, 2023	12.63	12.63	11.75	11.80	55,935	-0.49(-3.98%)
May 30, 2023	12.66	12.66	12.18	12.29	41,741	-0.37(-2.94%)
May 26, 2023	12.84	13.45	12.60	12.67	116,702	-0.02(-0.15%)
May 25, 2023	12.71	12.71	12.55	12.69	29,946	-0.07(-0.54%)
May 24, 2023	13.16	13.38	12.73	12.75	62,068	-0.37(-2.84%)
May 23, 2023	12.86	13.43	12.86	13.13	31,880	+0.02(+0.15%)
May 22, 2023	12.89	13.18	12.81	13.11	66,861	+0.31(+2.45%)
May 19, 2023	13.15	13.15	12.55	12.79	43,713	-0.09(-0.68%)
May 18, 2023	12.81	12.93	12.70	12.88	41,926	+0.21(+1.62%)
May 17, 2023	12.23	12.73	12.05	12.68	59,149	+0.63(+5.20%)
May 16, 2023	11.98	12.19	11.98	12.05	42,782	-0.09(-0.73%)
May 15, 2023	11.96	12.19	11.96	12.14	58,167	+0.32(+2.74%)
May 12, 2023	11.92	11.98	11.67	11.81	56,078	+0.07(+0.58%)
May 11, 2023	11.76	11.87	11.71	11.75	50,506	-0.01(-0.08%)
May 10, 2023	11.91	12.40	11.65	11.76	73,640	+0.06(+0.50%)
May 09, 2023	11.80	11.94	11.54	11.70	62,828	-0.22(-1.81%)
May 08, 2023	11.80	12.12	11.39	11.91	86,215	+0.13(+1.07%)
May 05, 2023	11.30	11.79	11.28	11.79	74,283	+0.73(+6.63%)
May 04, 2023	11.91	11.94	10.89	11.05	144,629	-1.07(-8.85%)
May 03, 2023	12.20	12.41	12.11	12.13	55,478	-0.01(-0.08%)
May 02, 2023	12.61	12.61	11.93	12.14	79,681	-0.45(-3.55%)

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.