Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.38	15.46	15.37	15.40	65,296	-0.03(-0.18%)
Dec 30, 2019	15.43	15.57	15.37	15.43	28,121	+0.06(+0.36%)
Dec 27, 2019	15.48	15.48	15.33	15.37	61,512	-0.09(-0.60%)
Dec 26, 2019	15.45	15.52	15.34	15.47	28,323	+0.04(+0.24%)
Dec 24, 2019	15.41	15.48	15.31	15.43	11,891	+0.02(+0.12%)
Dec 23, 2019	15.57	15.63	15.36	15.41	45,794	-0.34(-2.17%)
Dec 20, 2019	15.84	15.88	15.62	15.75	218,483	-0.10(-0.64%)
Dec 19, 2019	15.92	15.92	15.79	15.85	51,006	-0.02(-0.12%)
Dec 18, 2019	16.10	16.11	15.83	15.87	85,066	-0.14(-0.87%)
Dec 17, 2019	16.13	16.15	15.99	16.01	44,507	-0.07(-0.46%)
Dec 16, 2019	15.88	16.17	15.88	16.09	57,575	+0.31(+1.93%)
Dec 13, 2019	15.85	15.90	15.67	15.78	39,350	-0.07(-0.47%)
Dec 12, 2019	15.71	15.89	15.68	15.85	54,020	+0.17(+1.06%)
Dec 11, 2019	15.61	15.72	15.53	15.69	43,645	+0.10(+0.65%)
Dec 10, 2019	15.59	15.62	15.54	15.59	42,983	+0.01(+0.06%)
Dec 09, 2019	15.57	15.64	15.54	15.58	51,506	-0.05(-0.30%)
Dec 06, 2019	15.35	15.68	15.33	15.62	86,701	+0.38(+2.49%)
Dec 05, 2019	15.34	15.36	15.21	15.24	37,305	+0.03(+0.18%)
Dec 04, 2019	15.17	15.33	15.16	15.22	50,629	+0.13(+0.86%)
Dec 03, 2019	15.27	15.27	15.05	15.09	51,352	-0.31(-2.04%)
Dec 02, 2019	15.53	15.57	15.34	15.40	49,389	-0.14(-0.89%)
Nov 29, 2019	15.60	15.62	15.52	15.54	7,675	-0.14(-0.89%)
Nov 27, 2019	15.71	15.71	15.64	15.68	23,675	+0.03(+0.18%)
Nov 26, 2019	15.67	15.73	15.61	15.65	33,131	-0.07(-0.47%)
Nov 25, 2019	15.65	15.76	15.63	15.73	55,229	+0.06(+0.35%)
Nov 22, 2019	15.71	15.73	15.58	15.67	84,755	+0.06(+0.41%)
Nov 21, 2019	15.64	15.68	15.48	15.61	41,424	-0.03(-0.18%)
Nov 20, 2019	15.68	15.81	15.61	15.63	74,528	-0.09(-0.59%)
Nov 19, 2019	15.75	15.82	15.55	15.73	103,696	+0.03(+0.18%)
Nov 18, 2019	15.53	15.74	15.40	15.70	40,115	+0.15(+0.95%)
Nov 15, 2019	15.50	15.57	15.30	15.55	77,187	+0.14(+0.90%)
Nov 14, 2019	15.48	15.57	15.38	15.41	39,804	-0.10(-0.66%)
Nov 13, 2019	15.53	15.63	15.42	15.51	25,395	-0.13(-0.83%)
Nov 12, 2019	15.63	15.70	15.52	15.64	24,742	+0.04(+0.24%)
Nov 11, 2019	15.56	15.66	15.48	15.61	49,293	-0.02(-0.12%)
Nov 08, 2019	15.59	15.74	15.55	15.62	22,918	-0.08(-0.53%)
Nov 07, 2019	15.81	15.82	15.67	15.71	29,326	-0.03(-0.18%)
Nov 06, 2019	15.77	15.77	15.67	15.73	23,124	-0.03(-0.18%)
Nov 05, 2019	15.76	15.88	15.68	15.76	31,630	+0.04(+0.23%)
Nov 04, 2019	15.68	15.80	15.65	15.73	42,716	+0.06(+0.41%)
Nov 01, 2019	15.68	15.77	15.59	15.66	47,272	+0.06(+0.41%)
Oct 31, 2019	15.68	15.68	15.42	15.60	40,254	-0.09(-0.56%)
Oct 30, 2019	15.81	15.82	15.58	15.68	62,169	-0.12(-0.79%)
Oct 29, 2019	15.67	15.86	15.58	15.81	51,504	+0.16(+1.00%)
Oct 28, 2019	15.48	15.70	15.47	15.65	77,640	+0.19(+1.25%)
Oct 25, 2019	15.13	15.65	15.13	15.46	79,691	+0.31(+2.07%)
Oct 24, 2019	15.13	15.25	14.83	15.14	83,271	+0.05(+0.31%)
Oct 23, 2019	15.06	15.13	15.00	15.10	37,986	-0.04(-0.24%)
Oct 22, 2019	15.20	15.22	14.97	15.13	52,987	-0.01(-0.06%)
Oct 21, 2019	14.66	15.15	14.66	15.14	66,671	+0.49(+3.34%)
Oct 18, 2019	14.52	14.87	14.52	14.66	176,839	+0.04(+0.25%)
Oct 17, 2019	14.88	14.99	14.58	14.62	100,232	-0.26(-1.74%)
Oct 16, 2019	14.94	15.12	14.82	14.88	55,140	-0.08(-0.56%)
Oct 15, 2019	14.90	15.13	14.83	14.96	45,010	+0.03(+0.19%)
Oct 14, 2019	14.85	14.98	14.83	14.93	26,595	+0.06(+0.43%)
Oct 11, 2019	14.81	15.16	14.68	14.87	120,025	+0.06(+0.44%)
Oct 10, 2019	14.89	15.02	14.79	14.80	46,314	-0.06(-0.37%)
Oct 09, 2019	15.04	15.11	14.82	14.86	67,379	-0.14(-0.92%)
Oct 08, 2019	15.03	15.12	14.93	15.00	51,222	-0.14(-0.91%)
Oct 07, 2019	15.30	15.37	15.06	15.13	91,879	-0.06(-0.43%)
Oct 04, 2019	15.25	15.30	14.98	15.20	96,172	+0.17(+1.10%)
Oct 03, 2019	14.93	15.05	14.80	15.03	46,407	+0.06(+0.37%)
Oct 02, 2019	14.94	15.00	14.84	14.98	34,153	-0.03(-0.18%)

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.