Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.23	17.84	17.19	17.81	54,892	+0.46(+2.67%)
Sep 28, 2017	16.83	17.34	16.82	17.34	20,974	+0.53(+3.14%)
Sep 27, 2017	16.71	17.14	16.64	16.82	85,382	+0.15(+0.87%)
Sep 26, 2017	16.91	17.06	16.56	16.67	18,025	-0.14(-0.81%)
Sep 25, 2017	16.08	16.99	16.08	16.81	74,459	+0.44(+2.67%)
Sep 22, 2017	16.45	16.56	16.37	16.37	22,418	-0.05(-0.28%)
Sep 21, 2017	16.12	16.56	16.12	16.42	27,462	+0.33(+2.04%)
Sep 20, 2017	15.87	16.32	15.62	16.09	28,789	+0.18(+1.14%)
Sep 19, 2017	15.88	16.25	15.48	15.91	69,680	+0.10(+0.63%)
Sep 18, 2017	15.63	15.94	15.40	15.81	35,703	+0.18(+1.16%)
Sep 15, 2017	16.32	16.32	15.28	15.63	174,437	-0.65(-3.97%)
Sep 14, 2017	16.61	16.63	15.58	16.27	34,650	-0.41(-2.45%)
Sep 13, 2017	16.30	16.73	16.30	16.68	41,383	+0.31(+1.89%)
Sep 12, 2017	16.41	16.64	16.30	16.37	48,536	+0.08(+0.50%)
Sep 11, 2017	16.12	16.48	16.08	16.29	169,766	+0.25(+1.59%)
Sep 08, 2017	15.53	16.04	15.48	16.04	52,194	+0.36(+2.32%)
Sep 07, 2017	15.68	16.10	15.53	15.67	33,128	-0.19(-1.20%)
Sep 06, 2017	15.77	15.94	15.50	15.86	44,050	+0.09(+0.58%)
Sep 05, 2017	16.06	16.27	15.53	15.77	47,311	+0.08(+0.52%)
Sep 01, 2017	15.73	15.83	15.53	15.69	31,393	-0.08(-0.52%)
Aug 31, 2017	15.70	15.87	15.59	15.77	49,852	+0.07(+0.46%)
Aug 30, 2017	15.71	16.11	15.47	15.70	32,455	+0.10(+0.64%)
Aug 29, 2017	15.46	15.93	15.42	15.60	44,854	+0.07(+0.47%)
Aug 28, 2017	15.58	15.58	15.39	15.53	21,165	+0.05(+0.29%)
Aug 25, 2017	15.58	15.58	15.30	15.48	21,570	+0.00(+0.00%)
Aug 24, 2017	15.38	15.59	15.33	15.48	107,247	+0.05(+0.29%)
Aug 23, 2017	15.40	15.47	15.33	15.43	63,854	-0.05(-0.29%)
Aug 22, 2017	15.49	15.53	15.43	15.48	19,399	-0.03(-0.18%)
Aug 21, 2017	15.54	15.59	15.36	15.51	38,384	+0.04(+0.24%)
Aug 18, 2017	15.33	15.56	15.29	15.47	32,822	-0.03(-0.18%)
Aug 17, 2017	15.53	15.60	15.40	15.50	41,696	-0.10(-0.64%)
Aug 16, 2017	15.46	15.63	15.42	15.60	48,295	+0.14(+0.88%)
Aug 15, 2017	15.31	15.53	15.28	15.46	77,080	+0.17(+1.13%)
Aug 14, 2017	15.66	15.66	15.66	15.29	79,578	+0.29(+1.94%)
Aug 11, 2017	14.85	15.23	14.76	15.00	99,659	+0.23(+1.54%)
Aug 10, 2017	14.94	14.98	14.55	14.77	94,786	-0.04(-0.25%)
Aug 09, 2017	15.07	15.18	14.73	14.81	67,465	-0.53(-3.44%)
Aug 08, 2017	15.37	15.61	15.02	15.33	97,170	-0.14(-0.88%)
Aug 07, 2017	16.16	16.16	15.03	15.47	61,613	-0.71(-4.38%)
Aug 04, 2017	15.93	16.22	15.92	16.18	41,575	+0.26(+1.66%)
Aug 03, 2017	15.73	16.17	15.67	15.92	58,954	+0.17(+1.10%)
Aug 02, 2017	15.69	16.14	15.46	15.74	94,081	+0.07(+0.46%)
Aug 01, 2017	15.38	15.71	14.92	15.67	98,778	-0.34(-2.10%)
Jul 31, 2017	16.40	16.73	15.75	16.01	44,129	-0.35(-2.11%)
Jul 28, 2017	16.67	16.67	16.25	16.35	181,604	-0.74(-4.31%)
Jul 27, 2017	16.79	17.12	16.73	17.09	21,242	+0.37(+2.23%)
Jul 26, 2017	16.91	16.92	16.64	16.72	20,817	-0.11(-0.65%)
Jul 25, 2017	16.71	16.87	16.68	16.83	76,208	+0.31(+1.87%)
Jul 24, 2017	16.46	16.54	16.43	16.52	19,730	+0.01(+0.06%)
Jul 21, 2017	16.94	16.94	16.46	16.51	86,727	-0.27(-1.63%)
Jul 20, 2017	16.76	17.02	16.69	16.78	46,436	+0.00(+0.00%)
Jul 19, 2017	16.71	16.83	16.55	16.78	24,308	+0.19(+1.15%)
Jul 18, 2017	16.25	16.68	16.20	16.59	33,511	+0.24(+1.45%)
Jul 17, 2017	15.83	16.43	15.83	16.35	28,773	+0.52(+3.27%)
Jul 14, 2017	15.96	15.96	15.69	15.83	29,197	-0.23(-1.42%)
Jul 13, 2017	15.85	16.09	15.61	16.06	26,079	+0.10(+0.63%)
Jul 12, 2017	16.00	16.07	15.75	15.96	54,492	-0.02(-0.11%)
Jul 11, 2017	16.28	16.45	15.90	15.98	40,358	-0.45(-2.71%)
Jul 10, 2017	16.40	16.60	15.66	16.43	29,270	-0.08(-0.50%)
Jul 07, 2017	16.40	16.53	16.19	16.51	11,452	+0.49(+3.07%)
Jul 06, 2017	16.01	16.34	15.97	16.02	23,389	-0.12(-0.73%)
Jul 05, 2017	16.20	16.24	16.06	16.14	11,531	-0.12(-0.73%)

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.