Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	12.70	13.04	12.69	12.99	49,190	+0.28(+2.22%)
Apr 27, 2023	12.52	12.84	12.42	12.71	87,802	+0.12(+0.93%)
Apr 26, 2023	12.75	12.96	12.49	12.59	87,301	-0.26(-2.04%)
Apr 25, 2023	12.96	13.10	12.68	12.85	98,885	-0.20(-1.56%)
Apr 24, 2023	13.23	13.43	13.05	13.06	200,128	-0.17(-1.32%)
Apr 21, 2023	13.54	13.72	12.85	13.23	223,076	-1.02(-7.15%)
Apr 20, 2023	14.54	15.11	14.15	14.25	47,039	+0.15(+1.03%)
Apr 19, 2023	13.71	14.20	13.65	14.11	34,607	+0.46(+3.34%)
Apr 18, 2023	14.15	14.15	13.62	13.65	40,769	-0.39(-2.77%)
Apr 17, 2023	13.98	14.14	13.96	14.04	55,584	-0.02(-0.14%)
Apr 14, 2023	14.47	14.47	13.96	14.06	50,122	-0.32(-2.23%)
Apr 13, 2023	14.33	14.43	14.25	14.38	36,623	+0.13(+0.89%)
Apr 12, 2023	14.47	14.47	14.22	14.25	48,157	-0.15(-1.01%)
Apr 11, 2023	14.93	14.93	14.05	14.40	48,229	+0.06(+0.41%)
Apr 10, 2023	14.00	14.38	14.00	14.34	52,411	+0.15(+1.03%)
Apr 06, 2023	14.05	14.27	13.87	14.19	29,989	+0.12(+0.83%)
Apr 05, 2023	14.18	14.29	13.90	14.08	48,181	-0.29(-2.03%)
Apr 04, 2023	14.50	15.04	14.34	14.37	104,338	-0.10(-0.67%)
Apr 03, 2023	14.79	14.81	14.43	14.47	77,072	-0.24(-1.65%)
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%)

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.