CapStar Financial Holdings, Inc. (CSTR) NASDAQ

20.11

+0.01(+0.05%)

Updated at March 28, 2024 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 01, 202420.120.120.120.120.1100
March 28, 202420.0220.120.120.219.96307,086
March 27, 202419.4620.120.120.119.46129,606
March 26, 202419.5519.4619.4619.5619.3655,845
March 25, 202419.4819.3919.3919.5719.3752,415
March 22, 202419.8419.3719.3719.8419.3461,075
March 21, 202419.7219.7619.7619.8419.5890,905
March 20, 202418.7419.4319.4319.5918.74160,839
March 19, 202418.6318.818.818.9818.63127,118
March 18, 202418.7518.6218.6218.8618.61164,942
March 15, 202418.5518.8218.8219.0518.55297,305
March 14, 202419.118.618.619.118.5100,738
March 13, 202418.9619.119.119.2818.96146,601
March 12, 202419.219.0819.0819.381951,188
March 11, 202419.3619.3319.3319.4619.2138,283
March 08, 202419.6219.3319.3319.6219.383,694
March 07, 202419.4119.319.319.5819.2294,999
March 06, 202419.4319.2819.2819.5418.77115,087
March 05, 202418.5519.2919.2919.4118.5153,529
March 04, 202418.7918.5418.5418.9618.5372,545
March 01, 202418.7718.6618.6618.7718.2262,200
February 29, 202418.918.7518.751918.6172,566
February 28, 202418.4818.4418.4418.7218.4450,088
February 27, 202418.7318.6518.6518.818.5641,998
February 26, 202418.5618.4818.4818.7518.3974,382
February 23, 202418.9318.6818.6819.0418.6857,175
February 22, 202418.4318.9318.9318.9818.43177,286
February 21, 202418.0418.5318.5318.5817.69247,382
February 20, 202417.9818.0218.0218.3417.9593,595
February 16, 202418.218.218.218.3517.9790,560
February 15, 202417.6618.3418.3418.417.6678,787
February 14, 202417.3417.5317.5317.5617.171,414
February 13, 202417.5217.1317.1317.6316.8871,228
February 12, 202417.8518.0918.0918.3617.82141,923
February 09, 202417.9517.8417.8417.9517.3579,522
February 08, 202417.3917.5517.5517.5617.3564,049
February 07, 202417.317.4917.4917.6317156,434
February 06, 202417.3717.417.417.6317.2897,523
February 05, 202417.4817.4317.3217.617.26105,162
February 02, 202417.5317.6617.5517.9417.5386,974
February 01, 202418.4517.9917.8818.4517.43110,579
January 31, 202418.5618.1918.0818.8518.1589,414
January 30, 202419.1718.918.7819.2518.930,618
January 29, 202418.9919.2219.119.2218.9111,049
January 26, 202419.1918.9518.8319.218.89104,853
January 25, 20241919.0318.9119.0318.59145,745
January 24, 202418.8318.818.6818.9818.62147,161
January 23, 20241918.5818.461918.5878,390
January 22, 202418.5518.8718.7518.8718.5392,511
January 19, 202418.218.4818.3618.4917.9984,601
January 18, 202418.0818.0417.9318.1517.9375,572
January 17, 202417.6517.917.7918.0317.663,205
January 16, 202417.8917.9217.8118.0617.8299,784
January 12, 202418.4818.1218.0118.6218.0651,482
January 11, 202418.4618.3218.218.5118.1115,547
January 10, 202418.6618.6218.518.718.4691,434
January 09, 202418.6518.6618.5418.7218.4391,404
January 08, 202418.3418.818.6818.8218.34110,887
January 05, 202418.3718.4618.3418.7418.2677,886
January 04, 202418.4418.4818.3618.7118.4464,189
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved