Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.83	18.16	17.77	17.79	35,220	-0.13(-0.75%)
Sep 29, 2022	17.99	18.04	17.81	17.92	31,360	-0.36(-2.00%)
Sep 28, 2022	18.22	18.37	18.09	18.29	46,056	+0.19(+1.06%)
Sep 27, 2022	18.32	18.34	18.01	18.09	48,054	-0.14(-0.79%)
Sep 26, 2022	18.33	18.38	18.08	18.24	35,192	+0.00(+0.00%)
Sep 23, 2022	18.37	18.49	17.99	18.24	31,452	-0.23(-1.25%)
Sep 22, 2022	18.48	18.59	18.45	18.47	28,303	-0.38(-2.04%)
Sep 21, 2022	19.02	19.23	18.77	18.85	34,623	-0.03(-0.15%)
Sep 20, 2022	18.96	19.08	18.79	18.88	59,412	-0.22(-1.16%)
Sep 19, 2022	18.84	19.20	18.84	19.10	37,004	+0.05(+0.25%)
Sep 16, 2022	18.92	19.19	18.45	19.05	179,838	+0.06(+0.30%)
Sep 15, 2022	18.58	19.02	18.52	19.00	55,522	+0.41(+2.22%)
Sep 14, 2022	18.77	18.84	18.39	18.58	29,670	-0.09(-0.46%)
Sep 13, 2022	19.10	19.10	18.49	18.67	47,944	-0.53(-2.75%)
Sep 12, 2022	19.29	19.38	19.16	19.20	33,175	-0.01(-0.05%)
Sep 09, 2022	19.09	19.31	18.98	19.21	21,008	+0.16(+0.86%)
Sep 08, 2022	18.96	19.07	18.81	19.04	23,729	-0.07(-0.35%)
Sep 07, 2022	18.75	19.11	18.75	19.11	34,679	+0.32(+1.69%)
Sep 06, 2022	18.97	18.97	18.70	18.79	32,057	-0.20(-1.06%)
Sep 02, 2022	19.17	19.45	18.87	19.00	17,843	-0.18(-0.95%)
Sep 01, 2022	19.25	19.35	18.88	19.18	25,233	-0.16(-0.84%)
Aug 31, 2022	19.42	19.47	19.26	19.34	31,158	-0.06(-0.30%)
Aug 30, 2022	19.54	19.54	19.32	19.40	19,715	-0.15(-0.79%)
Aug 29, 2022	19.57	19.73	19.55	19.55	19,761	-0.28(-1.40%)
Aug 26, 2022	20.12	20.12	19.79	19.83	34,551	-0.30(-1.48%)
Aug 25, 2022	19.98	20.16	19.91	20.13	26,337	+0.18(+0.91%)
Aug 24, 2022	20.28	20.28	19.81	19.95	35,541	-0.21(-1.05%)
Aug 23, 2022	20.48	20.48	20.14	20.16	19,753	-0.25(-1.22%)
Aug 22, 2022	20.72	20.72	20.36	20.41	20,927	-0.39(-1.89%)
Aug 19, 2022	20.92	21.12	20.68	20.80	64,258	-0.30(-1.41%)
Aug 18, 2022	20.84	21.11	20.81	21.10	41,212	+0.22(+1.06%)
Aug 17, 2022	20.83	20.95	20.71	20.88	43,376	-0.13(-0.64%)
Aug 16, 2022	20.83	21.02	20.82	21.01	29,147	+0.18(+0.88%)
Aug 15, 2022	20.57	20.88	20.44	20.83	24,504	+0.19(+0.93%)
Aug 12, 2022	20.35	20.64	20.35	20.64	31,465	+0.27(+1.32%)
Aug 11, 2022	20.27	20.37	20.09	20.37	25,659	+0.24(+1.19%)
Aug 10, 2022	20.38	20.40	20.04	20.13	25,735	-0.01(-0.05%)
Aug 09, 2022	19.99	20.17	19.77	20.14	18,982	+0.09(+0.43%)
Aug 08, 2022	20.33	20.33	19.99	20.05	27,872	-0.12(-0.62%)
Aug 05, 2022	19.99	20.29	19.99	20.18	32,646	+0.07(+0.33%)
Aug 04, 2022	20.09	20.18	19.90	20.11	43,028	-0.03(-0.14%)
Aug 03, 2022	20.08	20.21	19.96	20.14	20,891	+0.03(+0.14%)
Aug 02, 2022	19.97	20.23	19.97	20.11	29,435	-0.11(-0.57%)
Aug 01, 2022	19.91	20.27	19.91	20.22	38,985	+0.15(+0.76%)
Jul 29, 2022	19.96	20.12	19.92	20.07	44,821	+0.20(+1.01%)
Jul 28, 2022	20.08	20.16	19.75	19.87	60,422	-0.20(-1.00%)
Jul 27, 2022	19.77	20.13	19.76	20.07	50,748	+0.34(+1.74%)
Jul 26, 2022	19.55	19.84	19.45	19.73	57,432	+0.19(+0.98%)
Jul 25, 2022	19.34	19.57	19.34	19.54	31,712	+0.18(+0.94%)
Jul 22, 2022	19.83	19.83	19.11	19.35	71,819	-0.53(-2.69%)
Jul 21, 2022	19.61	19.94	19.60	19.89	54,681	+0.14(+0.73%)
Jul 20, 2022	19.49	19.77	19.37	19.75	57,127	+0.30(+1.52%)
Jul 19, 2022	19.09	19.49	19.03	19.45	49,073	+0.45(+2.36%)
Jul 18, 2022	19.00	19.19	18.85	19.00	32,367	+0.09(+0.45%)
Jul 15, 2022	18.57	19.33	18.28	18.91	68,493	+0.64(+3.50%)
Jul 14, 2022	18.15	18.33	17.80	18.27	84,514	+0.00(+0.00%)
Jul 13, 2022	18.44	18.48	18.05	18.27	31,349	-0.30(-1.59%)
Jul 12, 2022	18.60	18.77	18.48	18.57	18,996	-0.02(-0.10%)
Jul 11, 2022	18.40	18.67	18.27	18.59	35,794	+0.02(+0.10%)
Jul 08, 2022	18.69	18.69	18.40	18.57	24,049	-0.07(-0.36%)
Jul 07, 2022	18.30	18.80	18.30	18.64	73,761	-0.06(-0.31%)
Jul 06, 2022	18.67	18.88	18.50	18.69	50,587	-0.03(-0.15%)
Jul 05, 2022	18.60	18.82	18.47	18.72	74,520	-0.09(-0.46%)

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.