Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.946	9.582	8.603	9.178	84,417	+0.36(+4.11%)
Mar 30, 2020	8.241	8.816	8.166	8.816	90,928	+0.46(+5.56%)
Mar 27, 2020	8.352	8.658	8.296	8.352	71,336	-0.43(-4.86%)
Mar 26, 2020	8.352	8.779	8.278	8.779	97,747	+0.43(+5.11%)
Mar 25, 2020	8.352	8.584	8.139	8.352	92,318	-0.34(-3.95%)
Mar 24, 2020	8.352	8.788	8.204	8.695	135,940	+0.51(+6.24%)
Mar 23, 2020	7.665	9.837	7.665	8.185	108,147	+0.46(+6.01%)
Mar 20, 2020	8.101	8.510	7.461	7.721	126,831	-0.42(-5.13%)
Mar 19, 2020	6.904	8.371	6.904	8.139	109,780	+1.20(+17.25%)
Mar 18, 2020	9.002	9.080	6.932	6.941	118,106	-2.61(-27.31%)
Mar 17, 2020	9.280	10.13	9.025	9.549	110,871	+0.61(+6.85%)
Mar 16, 2020	9.345	9.579	8.807	8.937	97,454	-1.23(-12.14%)
Mar 13, 2020	9.920	10.68	9.633	10.17	92,133	+0.70(+7.35%)
Mar 12, 2020	9.596	10.09	9.085	9.475	99,813	-1.12(-10.60%)
Mar 11, 2020	10.59	10.94	10.44	10.60	92,534	-0.23(-2.14%)
Mar 10, 2020	11.14	11.15	10.34	10.83	77,516	+0.08(+0.78%)
Mar 09, 2020	11.66	11.69	10.66	10.75	88,497	-1.48(-12.07%)
Mar 06, 2020	12.31	12.82	11.97	12.22	78,232	-0.12(-0.98%)
Mar 05, 2020	12.33	12.52	11.95	12.34	65,183	-0.30(-2.35%)
Mar 04, 2020	12.26	12.70	12.13	12.64	51,687	+0.47(+3.89%)
Mar 03, 2020	12.65	12.83	12.11	12.17	38,600	-0.58(-4.52%)
Mar 02, 2020	12.59	12.74	12.35	12.74	55,531	+0.27(+2.16%)
Feb 28, 2020	12.92	12.92	12.27	12.47	106,788	-0.61(-4.68%)
Feb 27, 2020	13.86	13.86	13.06	13.08	56,092	-0.95(-6.75%)
Feb 26, 2020	13.95	14.09	13.80	14.03	70,238	+0.00(+0.00%)
Feb 25, 2020	13.96	14.09	13.78	14.03	132,646	+0.06(+0.40%)
Feb 24, 2020	13.98	14.08	13.91	13.98	31,354	-0.27(-1.89%)
Feb 21, 2020	14.24	14.27	14.11	14.24	39,116	+0.04(+0.26%)
Feb 20, 2020	14.11	14.27	14.06	14.21	31,108	+0.03(+0.20%)
Feb 19, 2020	14.02	14.25	13.99	14.18	36,876	+0.18(+1.26%)
Feb 18, 2020	14.05	14.07	13.83	14.00	22,344	-0.12(-0.85%)
Feb 14, 2020	14.37	14.37	14.03	14.12	23,275	-0.20(-1.42%)
Feb 13, 2020	14.45	14.45	14.14	14.33	17,068	+0.10(+0.72%)
Feb 12, 2020	14.28	14.32	14.14	14.23	23,529	+0.02(+0.13%)
Feb 11, 2020	14.37	14.45	14.20	14.21	25,735	-0.08(-0.58%)
Feb 10, 2020	14.10	14.33	14.10	14.29	23,295	+0.10(+0.72%)
Feb 07, 2020	14.17	14.25	14.15	14.19	22,521	-0.12(-0.84%)
Feb 06, 2020	14.38	14.38	14.28	14.31	44,782	-0.06(-0.45%)
Feb 05, 2020	14.17	14.40	14.07	14.37	28,550	+0.34(+2.44%)
Feb 04, 2020	14.18	14.23	14.00	14.03	26,038	+0.02(+0.13%)
Feb 03, 2020	14.05	14.12	13.83	14.01	31,971	+0.17(+1.20%)
Jan 31, 2020	13.88	14.10	13.77	13.85	51,026	-0.16(-1.12%)
Jan 30, 2020	13.80	14.17	13.80	14.00	85,212	+0.10(+0.73%)
Jan 29, 2020	14.02	14.02	13.85	13.90	41,509	-0.15(-1.05%)
Jan 28, 2020	14.30	14.30	13.84	14.05	70,351	-0.14(-0.98%)
Jan 27, 2020	13.97	14.37	13.70	14.19	60,095	+0.02(+0.13%)
Jan 24, 2020	14.85	14.89	13.85	14.17	80,214	-0.84(-5.61%)
Jan 23, 2020	14.85	15.06	14.64	15.01	28,813	+0.07(+0.50%)
Jan 22, 2020	15.08	15.08	14.90	14.94	20,548	-0.10(-0.68%)
Jan 21, 2020	14.93	15.05	14.90	15.04	33,963	+0.00(+0.00%)
Jan 17, 2020	15.27	15.27	15.03	15.04	30,053	-0.11(-0.73%)
Jan 16, 2020	15.02	15.26	15.02	15.15	26,207	+0.21(+1.42%)
Jan 15, 2020	14.91	15.02	14.81	14.94	26,576	-0.02(-0.12%)
Jan 14, 2020	15.03	15.16	14.96	14.96	25,645	-0.11(-0.74%)
Jan 13, 2020	14.94	15.10	14.86	15.07	25,914	+0.12(+0.80%)
Jan 10, 2020	14.95	15.00	14.77	14.95	39,675	-0.03(-0.19%)
Jan 09, 2020	15.08	15.18	14.96	14.98	22,099	-0.15(-0.98%)
Jan 08, 2020	15.17	15.25	15.10	15.12	28,528	+0.02(+0.12%)
Jan 07, 2020	15.11	15.18	14.99	15.11	37,359	-0.08(-0.55%)
Jan 06, 2020	15.11	15.48	15.05	15.19	23,983	-0.03(-0.18%)
Jan 03, 2020	15.23	15.31	15.11	15.22	35,783	-0.18(-1.14%)

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.