Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	14.47	14.98	14.36	14.71	149,848	+0.30(+2.09%)
Mar 30, 2023	14.42	14.48	14.17	14.41	87,086	+0.00(+0.00%)
Mar 29, 2023	14.42	14.76	14.34	14.41	42,724	+0.01(+0.07%)
Mar 28, 2023	14.27	14.51	14.27	14.40	39,543	+0.09(+0.61%)
Mar 27, 2023	14.20	14.37	14.04	14.31	122,885	+0.32(+2.29%)
Mar 24, 2023	13.95	14.39	13.89	13.99	177,216	+0.00(+0.00%)
Mar 23, 2023	14.01	14.20	13.83	13.99	83,145	+0.03(+0.21%)
Mar 22, 2023	14.49	14.86	13.96	13.96	86,994	-0.50(-3.42%)
Mar 21, 2023	14.51	14.66	14.24	14.46	108,232	+0.21(+1.50%)
Mar 20, 2023	14.16	14.39	14.07	14.24	92,709	+0.28(+2.02%)
Mar 17, 2023	14.78	14.81	13.90	13.96	146,038	-0.96(-6.44%)
Mar 16, 2023	14.50	15.18	14.23	14.92	108,571	+0.26(+1.79%)
Mar 15, 2023	13.84	15.37	13.96	14.66	110,555	+0.41(+2.86%)
Mar 14, 2023	13.84	15.17	13.84	14.25	201,401	+0.83(+6.15%)
Mar 13, 2023	13.90	15.23	13.24	13.43	165,718	-0.75(-5.27%)
Mar 10, 2023	14.44	14.58	13.99	14.17	82,037	-0.47(-3.18%)
Mar 09, 2023	15.79	15.79	14.57	14.64	92,968	-1.14(-7.20%)
Mar 08, 2023	15.90	15.90	15.54	15.78	90,106	-0.10(-0.61%)
Mar 07, 2023	16.26	16.26	15.84	15.87	56,805	-0.38(-2.33%)
Mar 06, 2023	16.57	16.57	16.18	16.25	204,611	-0.29(-1.76%)
Mar 03, 2023	16.58	16.68	16.48	16.54	30,255	+0.00(+0.00%)
Mar 02, 2023	16.53	16.63	16.37	16.54	36,789	-0.13(-0.76%)
Mar 01, 2023	16.74	16.90	16.59	16.67	39,173	-0.13(-0.75%)
Feb 28, 2023	17.08	17.08	16.80	16.80	44,033	-0.07(-0.40%)
Feb 27, 2023	17.00	17.08	16.82	16.86	25,354	+0.02(+0.12%)
Feb 24, 2023	16.88	16.92	16.75	16.84	35,959	-0.15(-0.86%)
Feb 23, 2023	17.22	17.28	16.91	16.99	45,544	-0.13(-0.74%)
Feb 22, 2023	17.18	17.26	16.87	17.12	64,846	+0.01(+0.06%)
Feb 21, 2023	17.14	17.27	17.00	17.11	44,518	-0.06(-0.34%)
Feb 17, 2023	17.08	17.25	16.98	17.16	34,024	+0.13(+0.74%)
Feb 16, 2023	17.13	17.37	17.00	17.04	37,457	-0.26(-1.51%)
Feb 15, 2023	16.99	17.37	16.94	17.30	75,322	+0.30(+1.77%)
Feb 14, 2023	17.09	17.15	16.90	17.00	36,974	-0.13(-0.74%)
Feb 13, 2023	17.20	17.23	17.02	17.13	48,855	-0.03(-0.17%)
Feb 10, 2023	17.15	17.23	17.11	17.15	30,455	+0.01(+0.06%)
Feb 09, 2023	17.33	17.49	17.04	17.15	41,766	-0.19(-1.12%)
Feb 08, 2023	17.29	17.54	17.18	17.34	126,103	-0.11(-0.61%)
Feb 07, 2023	17.32	17.75	17.07	17.45	107,583	+0.22(+1.30%)
Feb 06, 2023	17.03	17.31	17.00	17.22	88,820	+0.13(+0.73%)
Feb 03, 2023	16.97	17.16	16.97	17.10	32,329	+0.14(+0.80%)
Feb 02, 2023	16.91	17.15	16.88	16.96	59,494	+0.07(+0.40%)
Feb 01, 2023	16.87	17.12	16.50	16.89	73,366	+0.09(+0.52%)
Jan 31, 2023	16.38	16.86	16.36	16.81	72,914	+0.42(+2.53%)
Jan 30, 2023	16.31	16.59	16.31	16.39	40,026	+0.03(+0.18%)
Jan 27, 2023	16.21	16.41	16.08	16.36	51,025	+0.12(+0.71%)
Jan 26, 2023	15.91	16.26	15.86	16.25	58,076	+0.21(+1.32%)
Jan 25, 2023	16.10	16.10	15.84	16.04	55,333	-0.18(-1.13%)
Jan 24, 2023	15.78	16.27	15.73	16.22	102,082	-0.30(-1.81%)
Jan 23, 2023	16.51	16.65	16.47	16.52	92,152	-0.04(-0.23%)
Jan 20, 2023	17.84	17.84	16.56	16.56	100,516	-0.49(-2.89%)
Jan 19, 2023	17.03	17.13	16.94	17.05	59,709	-0.09(-0.51%)
Jan 18, 2023	17.38	17.51	17.11	17.14	49,831	-0.43(-2.47%)
Jan 17, 2023	17.52	17.61	17.23	17.57	47,487	+0.07(+0.39%)
Jan 13, 2023	17.30	17.54	17.30	17.50	35,559	+0.04(+0.22%)
Jan 12, 2023	17.32	17.48	17.26	17.46	29,611	+0.14(+0.84%)
Jan 11, 2023	17.42	17.42	17.22	17.32	26,040	+0.05(+0.28%)
Jan 10, 2023	17.06	17.30	17.02	17.27	41,284	+0.22(+1.30%)
Jan 09, 2023	17.39	17.40	17.03	17.05	48,634	-0.42(-2.38%)
Jan 06, 2023	17.04	17.50	16.88	17.46	126,111	+0.49(+2.90%)
Jan 05, 2023	17.16	17.16	16.85	16.97	103,978	-0.23(-1.35%)
Jan 04, 2023	17.08	17.38	17.08	17.20	74,237	+0.13(+0.74%)

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.