Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.55	14.62	14.44	14.58	68,995	-0.05(-0.31%)
Jan 30, 2019	14.70	14.72	14.52	14.62	54,781	+0.00(+0.00%)
Jan 29, 2019	14.62	14.74	14.50	14.62	32,514	+0.07(+0.50%)
Jan 28, 2019	14.16	14.58	14.16	14.55	21,333	+0.35(+2.45%)
Jan 25, 2019	14.11	14.26	14.05	14.20	7,002	+0.43(+3.12%)
Jan 24, 2019	13.70	13.86	13.61	13.77	13,454	-0.01(-0.07%)
Jan 23, 2019	13.82	13.96	13.58	13.78	8,620	+0.04(+0.27%)
Jan 22, 2019	13.65	13.81	13.58	13.75	31,826	+0.00(+0.00%)
Jan 18, 2019	13.73	13.79	13.73	13.75	11,379	+0.02(+0.13%)
Jan 17, 2019	13.69	13.78	13.67	13.73	11,174	+0.04(+0.27%)
Jan 16, 2019	13.74	13.80	13.65	13.69	16,675	+0.09(+0.67%)
Jan 15, 2019	13.74	13.74	13.51	13.60	20,090	-0.16(-1.13%)
Jan 14, 2019	13.67	13.84	13.58	13.76	21,895	+0.19(+1.41%)
Jan 11, 2019	13.68	13.68	13.53	13.56	12,254	-0.21(-1.53%)
Jan 10, 2019	13.66	13.87	13.62	13.77	9,739	-0.05(-0.33%)
Jan 09, 2019	13.67	13.89	13.59	13.82	25,011	-0.07(-0.53%)
Jan 08, 2019	13.51	13.89	13.51	13.89	44,036	+0.18(+1.33%)
Jan 07, 2019	13.71	13.72	13.62	13.71	23,655	+0.00(+0.00%)
Jan 04, 2019	13.72	13.75	13.60	13.71	19,585	+0.06(+0.47%)
Jan 03, 2019	13.70	14.03	13.54	13.65	24,584	-0.06(-0.47%)
Jan 02, 2019	13.35	13.82	13.23	13.71	24,098	+0.25(+1.83%)
Dec 31, 2018	13.32	13.52	13.27	13.46	11,488	+0.15(+1.10%)
Dec 28, 2018	13.40	13.49	13.04	13.32	24,180	-0.20(-1.49%)
Dec 27, 2018	13.27	14.43	13.27	13.52	17,038	+0.11(+0.82%)
Dec 26, 2018	12.43	13.66	12.43	13.41	30,481	+1.05(+8.51%)
Dec 24, 2018	12.87	13.46	12.35	12.36	37,638	-0.56(-4.32%)
Dec 21, 2018	12.81	13.21	12.77	12.91	81,075	+0.13(+1.00%)
Dec 20, 2018	13.07	13.25	12.69	12.79	64,993	-0.27(-2.03%)
Dec 19, 2018	13.53	14.05	13.00	13.05	65,418	-0.43(-3.19%)
Dec 18, 2018	13.89	14.10	13.45	13.48	39,898	-0.27(-1.93%)
Dec 17, 2018	13.97	14.05	13.75	13.75	36,687	-0.27(-1.96%)
Dec 14, 2018	14.09	14.42	14.02	14.02	9,300	-0.16(-1.10%)
Dec 13, 2018	14.33	14.39	14.17	14.18	39,503	-0.04(-0.26%)
Dec 12, 2018	14.38	14.48	14.03	14.21	14,299	+0.00(+0.00%)
Dec 11, 2018	14.62	14.62	14.10	14.21	16,528	-0.48(-3.24%)
Dec 10, 2018	14.25	14.84	14.10	14.69	39,962	+0.45(+3.14%)
Dec 07, 2018	14.40	14.57	14.18	14.24	25,493	-0.06(-0.45%)
Dec 06, 2018	14.37	14.62	14.28	14.30	31,642	-0.21(-1.45%)
Dec 04, 2018	14.64	14.66	14.19	14.51	48,470	-0.27(-1.85%)
Dec 03, 2018	15.05	15.05	14.67	14.79	10,694	-0.18(-1.22%)
Nov 30, 2018	14.97	15.14	14.62	14.97	24,727	+0.07(+0.49%)
Nov 29, 2018	14.77	15.04	14.52	14.90	23,147	+0.16(+1.05%)
Nov 28, 2018	14.17	14.78	14.17	14.74	17,603	+0.46(+3.20%)
Nov 27, 2018	14.27	14.47	14.05	14.29	6,221	-0.06(-0.45%)
Nov 26, 2018	14.24	14.50	14.14	14.35	10,035	+0.11(+0.77%)
Nov 23, 2018	14.12	14.24	13.96	14.24	12,144	+0.12(+0.84%)
Nov 21, 2018		14.12	14.12	14.12	0	+0.13(+0.91%)
Nov 20, 2018	14.03	14.39	13.96	13.99	16,832	-0.10(-0.71%)
Nov 19, 2018	14.15	14.15	14.04	14.09	14,567	-0.03(-0.19%)
Nov 16, 2018	14.11	14.14	14.03	14.12	15,317	-0.02(-0.13%)
Nov 15, 2018	13.98	14.26	13.90	14.14	62,243	+0.15(+1.04%)
Nov 14, 2018	14.84	14.89	13.96	13.99	23,689	-0.86(-5.78%)
Nov 13, 2018	14.81	14.90	14.32	14.85	23,997	+0.20(+1.37%)
Nov 12, 2018	14.53	14.82	14.18	14.65	22,797	+0.48(+3.42%)
Nov 09, 2018	13.78	14.94	13.78	14.17	35,340	+0.30(+2.18%)
Nov 08, 2018	13.96	13.96	13.74	13.86	44,756	+0.11(+0.80%)
Nov 07, 2018	13.77	13.94	13.73	13.76	80,238	-0.10(-0.73%)
Nov 06, 2018	13.68	14.16	13.56	13.86	95,458	+0.13(+0.93%)
Nov 05, 2018	13.68	13.84	13.54	13.73	7,623	+0.09(+0.67%)
Nov 02, 2018	13.68	13.84	13.57	13.64	25,821	+0.02(+0.13%)

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.