CapStar Financial Inc. (CSTR)
NASDAQ: CSTR
· Real-Time Price · USD
20.11
0.01 (0.05%)
At close: Mar 28, 2024, 8:59 PM
CSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00% | 100 |
| Mar 28, 2024 | 20.02 | 20.20 | 19.96 | 20.10 | 20.10 | 0.00% | 307,086 |
| Mar 27, 2024 | 19.46 | 20.10 | 19.46 | 20.10 | 20.10 | 3.29% | 129,606 |
| Mar 26, 2024 | 19.55 | 19.56 | 19.36 | 19.46 | 19.46 | 0.36% | 55,845 |
| Mar 25, 2024 | 19.48 | 19.57 | 19.37 | 19.39 | 19.39 | 0.10% | 52,415 |
| Mar 22, 2024 | 19.84 | 19.84 | 19.34 | 19.37 | 19.37 | -1.97% | 61,075 |
| Mar 21, 2024 | 19.72 | 19.84 | 19.58 | 19.76 | 19.76 | 1.70% | 90,905 |
| Mar 20, 2024 | 18.74 | 19.59 | 18.74 | 19.43 | 19.43 | 3.35% | 160,839 |
| Mar 19, 2024 | 18.63 | 18.98 | 18.63 | 18.80 | 18.80 | 0.97% | 127,118 |
| Mar 18, 2024 | 18.75 | 18.86 | 18.61 | 18.62 | 18.62 | -1.06% | 164,942 |
| Mar 15, 2024 | 18.55 | 19.05 | 18.55 | 18.82 | 18.82 | 1.18% | 297,305 |
| Mar 14, 2024 | 19.10 | 19.10 | 18.50 | 18.60 | 18.60 | -2.62% | 100,738 |
| Mar 13, 2024 | 18.96 | 19.28 | 18.96 | 19.10 | 19.10 | 0.10% | 146,601 |
| Mar 12, 2024 | 19.20 | 19.38 | 19.00 | 19.08 | 19.08 | -1.29% | 51,188 |
| Mar 11, 2024 | 19.36 | 19.46 | 19.21 | 19.33 | 19.33 | 0.00% | 38,283 |
| Mar 8, 2024 | 19.62 | 19.62 | 19.30 | 19.33 | 19.33 | 0.16% | 83,694 |
| Mar 7, 2024 | 19.41 | 19.58 | 19.22 | 19.30 | 19.30 | 0.10% | 94,999 |
| Mar 6, 2024 | 19.43 | 19.54 | 18.77 | 19.28 | 19.28 | -0.05% | 115,087 |
| Mar 5, 2024 | 18.55 | 19.41 | 18.50 | 19.29 | 19.29 | 4.05% | 153,529 |
| Mar 4, 2024 | 18.79 | 18.96 | 18.53 | 18.54 | 18.54 | -0.64% | 72,545 |