Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	9.115	9.326	9.036	9.190	25,526	+0.18(+1.97%)
Sep 29, 2020	9.050	9.050	8.834	9.012	21,309	+0.03(+0.31%)
Sep 28, 2020	8.628	9.068	8.628	8.984	22,877	+0.52(+6.20%)
Sep 25, 2020	8.525	8.623	8.460	8.460	32,129	-0.07(-0.77%)
Sep 24, 2020	8.534	8.703	8.450	8.525	35,177	+0.03(+0.33%)
Sep 23, 2020	8.656	8.766	8.441	8.497	43,457	-0.19(-2.16%)
Sep 22, 2020	8.769	8.956	8.525	8.684	60,103	-0.07(-0.86%)
Sep 21, 2020	9.190	9.368	8.722	8.759	72,290	-0.48(-5.17%)
Sep 18, 2020	9.865	9.940	9.012	9.237	145,812	-0.47(-4.83%)
Sep 17, 2020	9.799	9.977	9.687	9.705	29,431	-0.17(-1.71%)
Sep 16, 2020	9.780	10.16	9.780	9.874	45,669	+0.11(+1.15%)
Sep 15, 2020	10.16	10.29	9.752	9.762	25,059	-0.26(-2.62%)
Sep 14, 2020	10.08	10.23	9.944	10.02	33,654	+0.09(+0.94%)
Sep 11, 2020	9.902	10.19	9.855	9.930	25,938	+0.14(+1.44%)
Sep 10, 2020	10.23	10.23	9.705	9.790	39,117	-0.52(-5.00%)
Sep 09, 2020	10.20	10.40	10.02	10.30	29,869	+0.14(+1.38%)
Sep 08, 2020	9.621	10.23	9.556	10.16	60,465	+0.41(+4.23%)
Sep 04, 2020	9.631	9.865	9.602	9.752	40,242	+0.17(+1.76%)
Sep 03, 2020	9.631	9.743	9.518	9.584	30,740	-0.03(-0.29%)
Sep 02, 2020	9.556	9.734	9.521	9.612	34,383	+0.05(+0.49%)
Sep 01, 2020	9.509	9.672	9.471	9.565	35,016	+0.02(+0.20%)
Aug 31, 2020	9.649	9.771	9.546	9.546	39,039	-0.10(-1.07%)
Aug 28, 2020	9.677	9.677	9.396	9.649	35,972	-0.03(-0.29%)
Aug 27, 2020	9.705	9.861	9.616	9.677	29,578	+0.16(+1.67%)
Aug 26, 2020	9.846	9.902	9.499	9.518	30,070	-0.37(-3.70%)
Aug 25, 2020	9.827	9.958	9.762	9.883	17,972	+0.06(+0.57%)
Aug 24, 2020	9.893	9.912	9.649	9.827	24,117	+0.09(+0.96%)
Aug 21, 2020	9.687	9.987	9.471	9.734	40,349	-0.03(-0.29%)
Aug 20, 2020	9.724	9.855	9.696	9.762	15,793	-0.07(-0.67%)
Aug 19, 2020	9.874	10.16	9.687	9.827	21,211	-0.05(-0.47%)
Aug 18, 2020	10.05	10.13	9.790	9.874	68,999	-0.25(-2.50%)
Aug 17, 2020	10.55	10.61	10.13	10.13	48,950	-0.53(-5.01%)
Aug 14, 2020	10.45	10.68	10.40	10.66	24,871	+0.11(+1.07%)
Aug 13, 2020	10.65	10.73	10.49	10.55	21,260	-0.20(-1.83%)
Aug 12, 2020	10.77	10.86	10.57	10.75	35,766	+0.22(+2.05%)
Aug 11, 2020	10.27	10.86	10.27	10.53	66,501	+0.28(+2.73%)
Aug 10, 2020	10.26	10.49	10.20	10.25	60,378	-0.12(-1.17%)
Aug 07, 2020	9.858	10.45	9.858	10.37	57,362	+0.60(+6.11%)
Aug 06, 2020	9.700	9.793	9.644	9.774	39,692	-0.06(-0.57%)
Aug 05, 2020	9.765	9.914	9.541	9.830	27,783	+0.20(+2.03%)
Aug 04, 2020	9.383	9.635	9.383	9.635	34,884	+0.17(+1.77%)
Aug 03, 2020	9.532	9.662	9.401	9.467	29,923	+0.00(+0.00%)
Jul 31, 2020	9.495	9.649	9.233	9.467	68,083	-0.08(-0.88%)
Jul 30, 2020	9.765	9.765	9.271	9.551	64,026	-0.44(-4.39%)
Jul 29, 2020	9.821	10.08	9.718	9.989	25,401	+0.29(+2.98%)
Jul 28, 2020	10.18	10.26	9.681	9.700	44,467	-0.57(-5.54%)
Jul 27, 2020	10.32	10.33	10.19	10.27	39,145	-0.08(-0.81%)
Jul 24, 2020	10.26	10.80	10.26	10.35	47,926	+0.19(+1.84%)
Jul 23, 2020	10.05	10.35	10.05	10.17	18,862	+0.02(+0.18%)
Jul 22, 2020	10.21	10.23	10.11	10.15	25,929	-0.19(-1.80%)
Jul 21, 2020	10.38	10.61	10.23	10.33	81,189	+0.16(+1.56%)
Jul 20, 2020	10.24	10.51	10.12	10.18	31,378	-0.20(-1.89%)
Jul 17, 2020	10.61	10.76	10.32	10.37	28,198	-0.35(-3.30%)
Jul 16, 2020	10.91	10.91	10.52	10.73	29,269	-0.19(-1.71%)
Jul 15, 2020	10.61	11.06	10.54	10.91	51,760	+0.62(+5.98%)
Jul 14, 2020	10.27	10.49	10.18	10.30	30,188	+0.01(+0.09%)
Jul 13, 2020	10.35	10.47	10.17	10.29	32,445	-0.02(-0.18%)
Jul 10, 2020	9.858	10.32	9.812	10.31	29,056	+0.49(+5.04%)
Jul 09, 2020	10.30	10.30	9.728	9.812	39,935	-0.59(-5.65%)
Jul 08, 2020	10.14	10.70	10.07	10.40	40,144	+0.18(+1.73%)
Jul 07, 2020	10.43	10.44	10.19	10.22	36,218	-0.38(-3.61%)
Jul 06, 2020	10.81	10.83	10.41	10.60	20,242	+0.07(+0.62%)
Jul 02, 2020	10.83	11.91	10.47	10.54	27,555	+0.00(+0.00%)

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.