Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.35	14.36	13.83	14.19	31,935	-0.16(-1.15%)
Apr 29, 2019	14.06	14.39	14.06	14.36	23,703	+0.35(+2.49%)
Apr 26, 2019	14.14	14.15	13.97	14.01	15,607	-0.14(-0.97%)
Apr 25, 2019	14.16	14.45	14.05	14.15	43,391	-0.17(-1.22%)
Apr 24, 2019	14.49	14.53	14.00	14.32	13,737	+0.05(+0.32%)
Apr 23, 2019	14.10	14.40	13.87	14.28	22,667	+0.22(+1.56%)
Apr 22, 2019	14.25	14.25	13.94	14.06	22,578	-0.21(-1.48%)
Apr 18, 2019	14.39	14.43	14.16	14.27	22,264	-0.19(-1.33%)
Apr 17, 2019	14.48	14.59	14.35	14.46	19,043	-0.06(-0.44%)
Apr 16, 2019	14.31	14.59	14.09	14.52	20,960	+0.20(+1.41%)
Apr 15, 2019	14.43	14.56	14.18	14.32	16,088	-0.17(-1.20%)
Apr 12, 2019	14.57	14.57	14.28	14.50	18,662	+0.17(+1.21%)
Apr 11, 2019	14.36	14.59	14.05	14.32	23,930	+0.10(+0.71%)
Apr 10, 2019	14.17	14.26	13.36	14.22	141,598	-0.04(-0.26%)
Apr 09, 2019	14.41	14.48	14.26	14.26	21,273	-0.36(-2.45%)
Apr 08, 2019	14.66	14.84	14.55	14.61	43,633	+0.02(+0.13%)
Apr 05, 2019	14.28	14.62	13.94	14.60	42,346	+0.31(+2.18%)
Apr 04, 2019	14.27	14.30	13.50	14.28	106,463	+0.03(+0.19%)
Apr 03, 2019	14.61	14.61	13.66	14.26	65,670	-0.26(-1.77%)
Apr 02, 2019	14.39	14.66	14.20	14.51	36,871	+0.13(+0.89%)
Apr 01, 2019	13.33	14.48	13.02	14.39	112,651	+1.15(+8.73%)
Mar 29, 2019	13.73	13.73	12.99	13.23	121,472	-0.27(-2.04%)
Mar 28, 2019	13.50	13.51	13.01	13.51	83,031	+0.00(+0.00%)
Mar 27, 2019	13.61	13.61	13.04	13.51	60,167	+0.18(+1.38%)
Mar 26, 2019	13.01	13.39	12.98	13.32	104,871	+0.31(+2.39%)
Mar 25, 2019	13.59	13.59	12.96	13.01	37,741	-0.06(-0.49%)
Mar 22, 2019	13.75	13.75	12.93	13.07	69,631	-0.70(-5.06%)
Mar 21, 2019	13.93	13.97	13.74	13.77	33,400	-0.16(-1.18%)
Mar 20, 2019	14.33	14.55	13.84	13.94	49,735	-0.58(-3.98%)
Mar 19, 2019	14.57	14.61	14.46	14.51	21,092	-0.09(-0.63%)
Mar 18, 2019	14.23	14.62	14.23	14.61	42,197	+0.38(+2.64%)
Mar 15, 2019	14.61	14.68	14.21	14.23	165,565	-0.38(-2.57%)
Mar 14, 2019	14.54	14.63	14.52	14.61	32,222	+0.05(+0.38%)
Mar 13, 2019	14.60	14.64	14.52	14.55	31,722	-0.05(-0.38%)
Mar 12, 2019	14.52	14.68	14.48	14.61	31,458	+0.08(+0.57%)
Mar 11, 2019	14.68	14.75	14.39	14.52	37,957	-0.16(-1.12%)
Mar 08, 2019	14.71	14.84	14.61	14.69	33,287	-0.06(-0.43%)
Mar 07, 2019	14.84	15.04	14.71	14.75	18,640	-0.17(-1.17%)
Mar 06, 2019	15.14	15.30	14.90	14.93	41,896	-0.20(-1.33%)
Mar 05, 2019	15.29	15.36	15.13	15.13	14,435	-0.20(-1.31%)
Mar 04, 2019	15.36	15.43	15.27	15.33	19,010	-0.03(-0.18%)
Mar 01, 2019	15.32	15.45	15.32	15.36	15,279	+0.00(+0.00%)
Feb 28, 2019	15.35	15.50	15.29	15.36	7,848	-0.05(-0.36%)
Feb 27, 2019	15.36	15.47	15.19	15.41	10,416	+0.14(+0.90%)
Feb 26, 2019	15.54	15.54	15.02	15.27	74,553	-0.26(-1.65%)
Feb 25, 2019	15.53	15.88	15.45	15.53	31,839	+0.01(+0.06%)
Feb 22, 2019	15.42	15.57	15.39	15.52	13,969	+0.02(+0.12%)
Feb 21, 2019	15.41	15.51	15.39	15.50	13,557	+0.13(+0.83%)
Feb 20, 2019	15.12	15.42	14.98	15.37	27,900	+0.17(+1.14%)
Feb 19, 2019	14.66	15.20	14.61	15.20	35,295	+0.55(+3.75%)
Feb 15, 2019	15.04	15.04	14.61	14.65	48,239	-0.40(-2.68%)
Feb 14, 2019	15.06	15.12	14.94	15.05	17,884	-0.06(-0.42%)
Feb 13, 2019	14.93	15.12	14.84	15.12	39,188	+0.21(+1.41%)
Feb 12, 2019	14.88	15.00	14.85	14.91	26,395	+0.11(+0.74%)
Feb 11, 2019	14.82	14.95	14.66	14.80	37,629	-0.13(-0.86%)
Feb 08, 2019	15.03	15.06	14.65	14.93	21,500	-0.14(-0.91%)
Feb 07, 2019	15.12	15.27	14.99	15.06	23,562	-0.05(-0.30%)
Feb 06, 2019	15.42	15.58	15.06	15.11	12,069	+0.03(+0.18%)
Feb 05, 2019	14.97	15.40	14.97	15.08	8,790	+0.20(+1.35%)
Feb 04, 2019	14.65	14.88	14.63	14.88	22,624	+0.26(+1.75%)

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.