Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capstar Financial Holdings Inc
(NQ:
CSTR
)
20.10
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.01
11.18
10.59
10.74
34,846
-0.26(-2.37%)
May 28, 2020
11.55
11.63
11.00
11.01
42,626
-0.35(-3.12%)
May 27, 2020
11.19
11.51
10.59
11.36
85,269
+0.47(+4.28%)
May 26, 2020
10.97
11.17
10.78
10.89
104,323
+0.57(+5.51%)
May 22, 2020
10.28
10.50
10.19
10.32
27,126
-0.06(-0.54%)
May 21, 2020
10.32
10.60
10.31
10.38
36,297
-0.01(-0.09%)
May 20, 2020
10.35
10.55
9.940
10.39
74,948
+0.34(+3.34%)
May 19, 2020
10.23
10.41
9.970
10.05
102,643
-0.29(-2.80%)
May 18, 2020
9.467
10.44
9.467
10.34
98,520
+1.06(+11.46%)
May 15, 2020
8.954
9.392
8.888
9.280
34,202
+0.40(+4.52%)
May 14, 2020
8.935
9.010
8.403
8.879
70,620
-0.38(-4.13%)
May 13, 2020
9.317
10.34
8.705
9.261
73,614
-0.23(-2.44%)
May 12, 2020
9.865
9.948
9.373
9.493
69,164
-0.33(-3.40%)
May 11, 2020
9.976
9.995
9.549
9.828
57,294
-0.29(-2.84%)
May 08, 2020
9.781
10.29
9.475
10.12
75,862
+0.61(+6.45%)
May 07, 2020
9.670
9.698
9.382
9.503
53,356
+0.01(+0.10%)
May 06, 2020
9.781
9.781
9.428
9.493
45,992
-0.27(-2.76%)
May 05, 2020
10.21
10.25
9.187
9.763
60,548
-0.26(-2.59%)
May 04, 2020
10.08
10.09
9.744
10.02
38,443
-0.18(-1.73%)
May 01, 2020
10.23
10.56
9.790
10.20
53,987
-0.39(-3.68%)
Apr 30, 2020
10.57
10.82
9.512
10.59
89,605
-0.33(-3.06%)
Apr 29, 2020
10.30
11.13
10.00
10.92
90,156
+1.07(+10.83%)
Apr 28, 2020
9.660
10.01
9.187
9.855
44,039
+0.56(+5.99%)
Apr 27, 2020
9.039
9.503
9.039
9.299
99,448
+0.42(+4.70%)
Apr 24, 2020
8.732
8.955
8.538
8.881
22,844
+0.18(+2.03%)
Apr 23, 2020
8.770
9.280
8.640
8.705
56,153
-0.05(-0.53%)
Apr 22, 2020
8.955
9.132
8.705
8.751
45,878
+0.01(+0.11%)
Apr 21, 2020
8.315
8.816
8.301
8.742
38,606
+0.07(+0.86%)
Apr 20, 2020
8.630
9.076
8.398
8.668
35,898
-0.19(-2.10%)
Apr 17, 2020
8.797
8.992
8.463
8.853
59,482
+0.43(+5.07%)
Apr 16, 2020
8.463
8.475
7.907
8.426
88,331
-0.39(-4.42%)
Apr 15, 2020
8.510
8.835
8.352
8.816
117,984
-0.50(-5.38%)
Apr 14, 2020
9.503
9.865
9.150
9.317
34,009
+0.02(+0.20%)
Apr 13, 2020
10.06
10.06
9.169
9.299
44,636
-0.93(-9.07%)
Apr 09, 2020
9.493
10.25
9.354
10.23
51,616
+1.00(+10.87%)
Apr 08, 2020
9.122
9.326
8.027
9.224
54,424
+0.35(+3.97%)
Apr 07, 2020
8.835
9.104
8.593
8.872
60,880
+0.31(+3.58%)
Apr 06, 2020
8.324
8.723
8.324
8.565
80,392
+0.26(+3.13%)
Apr 03, 2020
8.473
8.473
8.157
8.306
73,814
-0.28(-3.24%)
Apr 02, 2020
8.575
8.918
8.157
8.584
50,744
-0.01(-0.11%)
Apr 01, 2020
8.918
8.918
8.371
8.593
58,951
-0.58(-6.37%)
Mar 31, 2020
8.946
9.582
8.603
9.178
84,417
+0.36(+4.11%)
Mar 30, 2020
8.241
8.816
8.166
8.816
90,928
+0.46(+5.56%)
Mar 27, 2020
8.352
8.658
8.296
8.352
71,336
-0.43(-4.86%)
Mar 26, 2020
8.352
8.779
8.278
8.779
97,747
+0.43(+5.11%)
Mar 25, 2020
8.352
8.584
8.139
8.352
92,318
-0.34(-3.95%)
Mar 24, 2020
8.352
8.788
8.204
8.695
135,940
+0.51(+6.24%)
Mar 23, 2020
7.665
9.837
7.665
8.185
108,147
+0.46(+6.01%)
Mar 20, 2020
8.101
8.510
7.461
7.721
126,831
-0.42(-5.13%)
Mar 19, 2020
6.904
8.371
6.904
8.139
109,780
+1.20(+17.25%)
Mar 18, 2020
9.002
9.080
6.932
6.941
118,106
-2.61(-27.31%)
Mar 17, 2020
9.280
10.13
9.025
9.549
110,871
+0.61(+6.85%)
Mar 16, 2020
9.345
9.579
8.807
8.937
97,454
-1.23(-12.14%)
Mar 13, 2020
9.920
10.68
9.633
10.17
92,133
+0.70(+7.35%)
Mar 12, 2020
9.596
10.09
9.085
9.475
99,813
-1.12(-10.60%)
Mar 11, 2020
10.59
10.94
10.44
10.60
92,534
-0.23(-2.14%)
Mar 10, 2020
11.14
11.15
10.34
10.83
77,516
+0.08(+0.78%)
Mar 09, 2020
11.66
11.69
10.66
10.75
88,497
-1.48(-12.07%)
Mar 06, 2020
12.31
12.82
11.97
12.22
78,232
-0.12(-0.98%)
Mar 05, 2020
12.33
12.52
11.95
12.34
65,183
-0.30(-2.35%)
Mar 04, 2020
12.26
12.70
12.13
12.64
51,687
+0.47(+3.89%)
Mar 03, 2020
12.65
12.83
12.11
12.17
38,600
-0.58(-4.52%)
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
.