Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.89	18.89	18.89	0	-0.52(-2.67%)
Dec 28, 2017	19.74	19.83	19.37	19.41	23,556	-0.27(-1.39%)
Dec 27, 2017	19.78	19.96	19.59	19.68	45,496	-0.11(-0.55%)
Dec 26, 2017	19.74	19.94	19.57	19.79	34,351	+0.01(+0.05%)
Dec 22, 2017	19.81	19.86	19.74	19.78	45,632	+0.05(+0.23%)
Dec 21, 2017	19.92	20.21	19.61	19.74	50,322	-0.11(-0.55%)
Dec 20, 2017	19.92	19.96	19.64	19.85	36,467	-0.01(-0.05%)
Dec 19, 2017	19.97	20.03	19.83	19.86	69,910	-0.08(-0.41%)
Dec 18, 2017	19.78	20.17	19.51	19.94	96,621	+0.35(+1.76%)
Dec 15, 2017	19.23	19.90	18.96	19.59	73,650	+0.37(+1.94%)
Dec 14, 2017	19.77	19.86	19.21	19.22	25,871	-0.36(-1.86%)
Dec 13, 2017	19.37	19.99	19.37	19.58	99,956	+0.24(+1.22%)
Dec 12, 2017	19.61	19.66	19.25	19.35	26,110	-0.19(-0.98%)
Dec 11, 2017	19.40	20.00	19.20	19.54	47,460	+0.15(+0.80%)
Dec 08, 2017	19.82	19.91	19.10	19.38	24,275	-0.34(-1.71%)
Dec 07, 2017	19.50	19.84	19.29	19.72	20,508	+0.33(+1.69%)
Dec 06, 2017	19.28	19.57	19.19	19.39	9,952	+0.15(+0.76%)
Dec 05, 2017		19.42	19.19	19.25	14,288	-0.17(-0.89%)
Dec 04, 2017	19.62	19.62	19.62	19.42	7,053	-0.05(-0.23%)
Dec 01, 2017	19.85	19.85	18.75	19.46	24,297	-0.49(-2.46%)
Nov 30, 2017	19.61	20.01	19.50	19.95	45,503	+0.40(+2.05%)
Nov 29, 2017		19.94	19.17	19.55	35,585	+0.38(+1.99%)
Nov 28, 2017	19.01	19.19	18.80	19.17	26,624	+0.20(+1.05%)
Nov 27, 2017	18.99	19.14	18.65	18.97	16,655	-0.05(-0.29%)
Nov 24, 2017	18.93	19.18	18.12	19.03	10,989	-0.11(-0.57%)
Nov 22, 2017	18.93	19.24	18.80	19.14	15,062	+0.23(+1.20%)
Nov 21, 2017	18.96	19.48	18.62	18.91	43,452	-0.06(-0.34%)
Nov 20, 2017	18.28	19.05	18.28	18.97	14,400	+0.48(+2.61%)
Nov 17, 2017	18.33	18.77	17.85	18.49	17,910	+0.04(+0.20%)
Nov 16, 2017	18.22	18.70	18.15	18.45	20,021	+0.33(+1.81%)
Nov 15, 2017	18.19	18.47	17.82	18.13	31,646	-0.19(-1.04%)
Nov 14, 2017	17.60	18.42	17.60	18.32	39,314	+0.65(+3.71%)
Nov 13, 2017	17.62	17.73	17.38	17.66	6,381	+0.09(+0.52%)
Nov 10, 2017	17.68	17.74	17.51	17.57	10,791	-0.12(-0.67%)
Nov 09, 2017	17.16	17.73	17.04	17.69	22,474	+0.43(+2.48%)
Nov 08, 2017	17.54	17.63	17.09	17.26	25,938	-0.35(-1.96%)
Nov 07, 2017	18.11	18.18	17.53	17.61	24,715	-0.55(-3.05%)
Nov 06, 2017	17.74	18.21	17.70	18.16	19,504	+0.29(+1.63%)
Nov 03, 2017	17.74	17.93	17.64	17.87	31,870	+0.15(+0.82%)
Nov 02, 2017	17.74	17.79	17.62	17.73	22,700	+0.03(+0.15%)
Nov 01, 2017	18.47	18.47	17.64	17.70	36,789	-0.66(-3.62%)
Oct 31, 2017	18.72	18.94	18.29	18.36	50,075	-0.25(-1.37%)
Oct 30, 2017	18.88	19.03	18.42	18.62	18,269	-0.42(-2.20%)
Oct 27, 2017	19.22	19.49	18.99	19.04	34,599	-0.22(-1.13%)
Oct 26, 2017	18.97	19.40	18.97	19.25	20,467	+0.35(+1.88%)
Oct 25, 2017	19.12	19.19	18.65	18.90	37,464	-0.29(-1.52%)
Oct 24, 2017	19.26	19.33	19.08	19.19	34,315	-0.11(-0.57%)
Oct 23, 2017	19.10	19.36	19.10	19.30	92,449	+0.21(+1.10%)
Oct 20, 2017	19.42	19.42	19.06	19.09	46,833	-0.18(-0.94%)
Oct 19, 2017	19.26	19.35	19.08	19.27	35,084	-0.03(-0.14%)
Oct 18, 2017	19.33	19.58	18.97	19.30	53,337	-0.02(-0.09%)
Oct 17, 2017	19.09	19.94	17.97	19.32	94,450	+0.46(+2.46%)
Oct 16, 2017	18.64	19.20	18.11	18.85	127,548	+1.19(+6.75%)
Oct 13, 2017	17.59	17.95	17.29	17.66	58,034	+0.31(+1.78%)
Oct 12, 2017	17.96	17.96	17.11	17.35	28,560	-0.70(-3.88%)
Oct 11, 2017	17.79	18.34	17.64	18.05	98,159	-0.74(-3.92%)
Oct 10, 2017	18.55	18.96	18.24	18.79	48,668	+0.21(+1.13%)
Oct 09, 2017	18.05	18.67	17.84	18.58	37,301	+0.30(+1.64%)
Oct 06, 2017	18.13	18.41	18.13	18.28	16,758	+0.09(+0.50%)
Oct 05, 2017	17.85	18.43	17.35	18.19	26,239	+0.45(+2.56%)
Oct 04, 2017	18.65	18.90	17.65	17.74	20,007	-1.03(-5.48%)
Oct 03, 2017	18.42	18.88	18.23	18.76	59,168	+0.42(+2.28%)

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.