Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	12.54	12.54	12.00	12.02	27,429	-0.34(-2.77%)
Jun 29, 2023	12.07	12.54	12.07	12.36	23,804	+0.10(+0.80%)
Jun 28, 2023	12.42	12.42	12.15	12.27	28,406	-0.21(-1.65%)
Jun 27, 2023	12.59	12.68	12.43	12.47	35,318	-0.07(-0.55%)
Jun 26, 2023	12.73	12.86	12.54	12.54	35,776	-0.19(-1.46%)
Jun 23, 2023	12.40	12.80	12.16	12.73	281,797	+0.13(+1.01%)
Jun 22, 2023	12.72	12.82	12.53	12.60	38,171	-0.47(-3.60%)
Jun 21, 2023	13.19	13.26	13.02	13.07	41,651	-0.17(-1.26%)
Jun 20, 2023	13.66	13.66	13.22	13.23	38,223	-0.42(-3.09%)
Jun 16, 2023	13.54	13.71	13.35	13.66	105,049	+0.29(+2.20%)
Jun 15, 2023	12.88	13.37	12.88	13.36	41,913	+0.25(+1.94%)
Jun 14, 2023	13.32	13.48	13.05	13.11	62,469	-0.29(-2.19%)
Jun 13, 2023	13.06	13.44	13.06	13.40	60,638	+0.29(+2.24%)
Jun 12, 2023	13.22	13.36	13.03	13.11	52,566	-0.02(-0.15%)
Jun 09, 2023	13.34	13.41	13.06	13.13	26,759	-0.37(-2.76%)
Jun 08, 2023	13.53	13.57	13.16	13.50	32,186	-0.07(-0.51%)
Jun 07, 2023	13.26	13.65	13.19	13.57	95,024	+0.49(+3.75%)
Jun 06, 2023	12.32	13.13	12.32	13.08	51,069	+0.72(+5.79%)
Jun 05, 2023	12.55	12.56	12.27	12.36	43,447	-0.19(-1.48%)
Jun 02, 2023	12.11	12.55	11.90	12.55	75,483	+0.60(+5.00%)
Jun 01, 2023	11.93	12.15	11.62	11.95	51,989	+0.15(+1.24%)
May 31, 2023	12.63	12.63	11.75	11.80	55,935	-0.49(-3.98%)
May 30, 2023	12.66	12.66	12.18	12.29	41,741	-0.37(-2.94%)
May 26, 2023	12.84	13.45	12.60	12.67	116,702	-0.02(-0.15%)
May 25, 2023	12.71	12.71	12.55	12.69	29,946	-0.07(-0.54%)
May 24, 2023	13.16	13.38	12.73	12.75	62,068	-0.37(-2.84%)
May 23, 2023	12.86	13.43	12.86	13.13	31,880	+0.02(+0.15%)
May 22, 2023	12.89	13.18	12.81	13.11	66,861	+0.31(+2.45%)
May 19, 2023	13.15	13.15	12.55	12.79	43,713	-0.09(-0.68%)
May 18, 2023	12.81	12.93	12.70	12.88	41,926	+0.21(+1.62%)
May 17, 2023	12.23	12.73	12.05	12.68	59,149	+0.63(+5.20%)
May 16, 2023	11.98	12.19	11.98	12.05	42,782	-0.09(-0.73%)
May 15, 2023	11.96	12.19	11.96	12.14	58,167	+0.32(+2.74%)
May 12, 2023	11.92	11.98	11.67	11.81	56,078	+0.07(+0.58%)
May 11, 2023	11.76	11.87	11.71	11.75	50,506	-0.01(-0.08%)
May 10, 2023	11.91	12.40	11.65	11.76	73,640	+0.06(+0.50%)
May 09, 2023	11.80	11.94	11.54	11.70	62,828	-0.22(-1.81%)
May 08, 2023	11.80	12.12	11.39	11.91	86,215	+0.13(+1.07%)
May 05, 2023	11.30	11.79	11.28	11.79	74,283	+0.73(+6.63%)
May 04, 2023	11.91	11.94	10.89	11.05	144,629	-1.07(-8.85%)
May 03, 2023	12.20	12.41	12.11	12.13	55,478	-0.01(-0.08%)
May 02, 2023	12.61	12.61	11.93	12.14	79,681	-0.45(-3.55%)
May 01, 2023	12.65	13.01	12.48	12.58	72,104	-0.41(-3.14%)
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%)

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.