Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	16.93	17.24	16.86	17.05	63,896	+0.10(+0.57%)
Dec 29, 2022	17.10	17.10	16.82	16.95	94,145	-0.05(-0.28%)
Dec 28, 2022	17.09	17.40	17.00	17.00	53,465	-0.09(-0.51%)
Dec 27, 2022	16.70	17.16	16.70	17.09	47,426	+0.12(+0.68%)
Dec 23, 2022	17.07	17.22	16.97	16.97	46,876	+0.07(+0.40%)
Dec 22, 2022	16.78	16.93	16.58	16.90	65,933	+0.09(+0.52%)
Dec 21, 2022	16.60	16.83	16.60	16.82	85,438	+0.31(+1.87%)
Dec 20, 2022	16.51	16.61	16.45	16.51	125,634	+0.01(+0.06%)
Dec 19, 2022	16.44	16.54	16.18	16.50	71,072	+0.00(+0.00%)
Dec 16, 2022	16.25	16.61	16.11	16.50	230,898	-0.01(-0.06%)
Dec 15, 2022	16.80	16.80	16.41	16.51	219,492	-0.37(-2.17%)
Dec 14, 2022	17.65	17.76	16.81	16.88	121,406	-0.84(-4.74%)
Dec 13, 2022	17.88	17.88	17.27	17.72	79,694	+0.14(+0.82%)
Dec 12, 2022	17.51	17.63	17.09	17.57	52,626	+0.14(+0.83%)
Dec 09, 2022	17.38	17.52	17.26	17.43	30,531	+0.19(+1.12%)
Dec 08, 2022	17.09	17.49	17.09	17.23	35,880	-0.24(-1.38%)
Dec 07, 2022	17.18	17.56	17.18	17.47	45,135	+0.13(+0.72%)
Dec 06, 2022	17.28	17.39	17.17	17.35	70,136	-0.01(-0.06%)
Dec 05, 2022	17.69	17.82	17.20	17.36	53,587	-0.36(-2.02%)
Dec 02, 2022	17.14	17.86	17.13	17.72	46,742	+0.45(+2.63%)
Dec 01, 2022	17.33	17.33	17.05	17.26	29,149	-0.02(-0.11%)
Nov 30, 2022	16.68	17.33	16.65	17.28	79,474	+0.40(+2.34%)
Nov 29, 2022	16.81	16.99	16.81	16.89	24,938	+0.06(+0.34%)
Nov 28, 2022	17.07	17.07	16.79	16.83	26,663	-0.17(-1.02%)
Nov 25, 2022	17.07	17.18	16.98	17.00	4,617	+0.12(+0.69%)
Nov 23, 2022	17.15	17.17	16.83	16.89	23,551	-0.16(-0.96%)
Nov 22, 2022	16.86	17.16	16.86	17.05	19,345	+0.05(+0.28%)
Nov 21, 2022	16.79	17.03	16.75	17.00	29,387	+0.25(+1.50%)
Nov 18, 2022	16.87	16.87	16.69	16.75	29,518	+0.19(+1.17%)
Nov 17, 2022	16.67	16.67	16.34	16.56	38,721	+0.04(+0.23%)
Nov 16, 2022	16.44	16.56	16.40	16.52	35,461	-0.08(-0.47%)
Nov 15, 2022	16.62	16.82	16.55	16.60	46,080	+0.04(+0.23%)
Nov 14, 2022	16.65	16.90	16.54	16.56	76,419	-0.24(-1.44%)
Nov 11, 2022	17.16	17.23	16.76	16.80	30,800	-0.16(-0.97%)
Nov 10, 2022	16.85	17.23	16.75	16.96	64,731	+0.49(+2.99%)
Nov 09, 2022	16.56	16.56	16.44	16.47	34,633	-0.03(-0.18%)
Nov 08, 2022	16.76	16.76	16.39	16.50	44,429	-0.18(-1.10%)
Nov 07, 2022	16.88	16.88	16.65	16.68	42,799	-0.09(-0.52%)
Nov 04, 2022	16.53	16.77	16.49	16.77	34,758	+0.40(+2.46%)
Nov 03, 2022	16.26	16.46	16.20	16.37	22,597	-0.07(-0.41%)
Nov 02, 2022	16.65		16.40	16.43	47,426	-0.24(-1.44%)
Nov 01, 2022	17.01	17.05	16.53	16.67	58,267	-0.30(-1.75%)
Oct 31, 2022	16.25	17.00	16.25	16.97	71,571	+0.74(+4.55%)
Oct 28, 2022	16.06	16.33	16.03	16.23	87,030	+0.14(+0.90%)
Oct 27, 2022	15.71	16.37	15.71	16.09	54,049	+0.52(+3.33%)
Oct 26, 2022	15.22	15.76	15.14	15.57	71,858	+0.45(+2.98%)
Oct 25, 2022	15.08	15.66	15.08	15.12	117,691	-0.25(-1.65%)
Oct 24, 2022	16.77	17.05	15.37	15.37	163,456	-2.11(-12.05%)
Oct 21, 2022	18.40	18.40	17.43	17.48	65,214	-0.48(-2.67%)
Oct 20, 2022	18.44	19.18	17.77	17.96	31,024	-0.39(-2.14%)
Oct 19, 2022	18.32	18.67	18.23	18.35	103,089	-0.17(-0.93%)
Oct 18, 2022	18.85	18.95	18.52	18.53	60,664	-0.05(-0.26%)
Oct 17, 2022	18.24	18.99	18.24	18.57	91,780	+0.31(+1.68%)
Oct 14, 2022	18.48	18.52	18.23	18.27	93,390	-0.01(-0.05%)
Oct 13, 2022	17.57	18.36	17.57	18.28	96,400	+0.57(+3.20%)
Oct 12, 2022	17.59	17.77	17.57	17.71	30,394	+0.13(+0.76%)
Oct 11, 2022	17.56	17.62	17.37	17.57	28,349	-0.15(-0.87%)
Oct 10, 2022	16.80	17.88	16.80	17.73	19,773	-0.08(-0.43%)
Oct 07, 2022	18.02	18.02	17.50	17.81	25,619	-0.26(-1.43%)
Oct 06, 2022	18.29	18.29	18.03	18.06	23,042	-0.17(-0.95%)
Oct 05, 2022	18.28	18.50	18.19	18.24	32,557	-0.28(-1.50%)
Oct 04, 2022	18.37	18.70	18.36	18.52	37,422	+0.35(+1.90%)

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.