Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.