Register for streaming realtime charts, analysis tools, and prices.
CSTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.27 | -0.46 | -6.84% | 6.75 | 6.75 | 6.2301 | 99,194 |
| Apr 24 2024 | 6.73 | 0.26 | 4.02% | 6.50 | 6.81 | 6.48 | 173,181 |
| Apr 23 2024 | 6.47 | 0.33 | 5.37% | 6.11 | 6.56 | 6.11 | 164,242 |
| Apr 22 2024 | 6.14 | 0.45 | 7.91% | 5.74 | 6.20 | 5.70 | 158,903 |
| Apr 19 2024 | 5.69 | 0.25 | 4.60% | 5.45 | 5.70 | 5.21 | 76,428 |
| Apr 18 2024 | 5.44 | -0.09 | -1.63% | 5.58 | 5.585 | 5.42 | 73,753 |
| Apr 17 2024 | 5.53 | 0.08 | 1.47% | 5.45 | 5.63 | 5.30 | 52,119 |
| Apr 16 2024 | 5.45 | -0.22 | -3.88% | 5.87 | 5.87 | 5.38 | 66,158 |
| Apr 15 2024 | 5.67 | 0.29 | 5.39% | 5.38 | 5.80 | 5.36 | 146,030 |
| Apr 12 2024 | 5.38 | 0.26 | 5.08% | 5.08 | 5.45 | 5.00 | 90,561 |
| Apr 11 2024 | 5.12 | -1.03 | -16.75% | 5.82 | 6.00 | 5.00 | 411,220 |
| Apr 10 2024 | 6.15 | 0.48 | 8.47% | 5.77 | 6.36 | 5.72 | 303,873 |
| Apr 09 2024 | 5.67 | 0.70 | 14.08% | 4.97 | 5.84 | 4.95 | 364,856 |
| Apr 08 2024 | 4.97 | 0.75 | 17.77% | 4.22 | 5.00 | 4.2084 | 133,844 |
| Apr 05 2024 | 4.22 | 0.06 | 1.44% | 4.16 | 4.25 | 4.15 | 205,287 |
| Apr 04 2024 | 4.16 | -0.04 | -0.95% | 4.22 | 4.22 | 4.05 | 174,330 |
| Apr 03 2024 | 4.20 | 0.09 | 2.19% | 4.11 | 4.22 | 4.11 | 52,058 |
| Apr 02 2024 | 4.11 | -0.03 | -0.72% | 4.13 | 4.16 | 4.04 | 53,986 |
| Apr 01 2024 | 4.14 | 0.05 | 1.22% | 4.11 | 4.1762 | 4.07 | 25,796 |
| Mar 28 2024 | 4.09 | 0.02 | 0.49% | 4.11 | 4.19 | 4.09 | 115,138 |
| Mar 27 2024 | 4.07 | 0.00 | 0.00% | 4.15 | 4.17 | 4.07 | 116,644 |
| Mar 26 2024 | 4.07 | -0.06 | -1.45% | 4.15 | 4.20 | 4.07 | 39,558 |
| Mar 25 2024 | 4.13 | 0.13 | 3.25% | 4.01 | 4.18 | 3.975 | 55,499 |
| Mar 22 2024 | 4.00 | 0.19 | 4.99% | 3.95 | 4.1199 | 3.82 | 47,881 |
| Mar 21 2024 | 3.81 | 0.02 | 0.53% | 3.84 | 3.9999 | 3.7975 | 43,165 |
| Mar 20 2024 | 3.79 | -0.10 | -2.57% | 3.89 | 3.9322 | 3.76 | 67,696 |
| Mar 19 2024 | 3.89 | -0.06 | -1.52% | 3.90 | 3.96 | 3.87 | 31,790 |
| Mar 18 2024 | 3.95 | -0.07 | -1.74% | 4.00 | 4.00 | 3.90 | 39,803 |
| Mar 15 2024 | 4.02 | -0.12 | -2.90% | 4.14 | 4.21 | 4.00 | 34,819 |
| Mar 14 2024 | 4.14 | -0.04 | -0.96% | 4.18 | 4.18 | 4.03 | 27,868 |
| Mar 13 2024 | 4.18 | -0.02 | -0.48% | 4.18 | 4.21 | 4.09 | 22,474 |
| Mar 12 2024 | 4.20 | 0.08 | 1.94% | 4.16 | 4.25 | 4.04 | 58,981 |
| Mar 11 2024 | 4.12 | -0.23 | -5.29% | 4.30 | 4.36 | 4.12 | 72,039 |
| Mar 08 2024 | 4.35 | -0.05 | -1.14% | 4.38 | 4.4899 | 4.2801 | 10,818 |
| Mar 07 2024 | 4.40 | -0.08 | -1.79% | 4.48 | 4.48 | 4.32 | 39,604 |
| Mar 06 2024 | 4.48 | 0.22 | 5.16% | 4.40 | 4.53 | 4.26 | 91,532 |
| Mar 05 2024 | 4.26 | 0.10 | 2.40% | 4.15 | 4.315 | 4.15 | 179,198 |
| Mar 04 2024 | 4.16 | -0.14 | -3.26% | 4.30 | 4.39 | 4.12 | 33,551 |
| Mar 01 2024 | 4.30 | -0.12 | -2.71% | 4.37 | 4.45 | 4.30 | 24,065 |
| Feb 29 2024 | 4.42 | 0.01 | 0.23% | 4.40 | 4.52 | 4.33 | 61,142 |
| Feb 28 2024 | 4.41 | -0.07 | -1.56% | 4.40 | 4.50 | 4.34 | 74,378 |
| Feb 27 2024 | 4.48 | 0.17 | 3.94% | 4.32 | 4.76 | 4.27 | 201,389 |
| Feb 26 2024 | 4.31 | 0.19 | 4.61% | 4.09 | 4.47 | 4.09 | 204,745 |
| Feb 23 2024 | 4.12 | 0.16 | 4.04% | 3.93 | 4.12 | 3.91 | 26,917 |
| Feb 22 2024 | 3.96 | -0.14 | -3.41% | 4.12 | 4.12 | 3.85 | 12,138 |
| Feb 21 2024 | 4.10 | 0.18 | 4.59% | 3.91 | 4.1656 | 3.86 | 41,309 |
| Feb 20 2024 | 3.92 | 0.11 | 2.89% | 3.82 | 4.07 | 3.82 | 19,523 |
| Feb 16 2024 | 3.81 | -0.04 | -1.04% | 3.94 | 3.98 | 3.81 | 8,740 |
| Feb 15 2024 | 3.85 | -0.01 | -0.26% | 3.86 | 3.88 | 3.80 | 36,362 |
| Feb 14 2024 | 3.86 | -0.02 | -0.52% | 3.90 | 3.9799 | 3.83 | 21,912 |
| Feb 13 2024 | 3.88 | -0.13 | -3.24% | 4.02 | 4.02 | 3.83 | 31,737 |
| Feb 12 2024 | 4.01 | -0.13 | -3.14% | 4.15 | 4.20 | 3.98 | 31,623 |
| Feb 09 2024 | 4.14 | 0.03 | 0.73% | 4.08 | 4.15 | 4.03 | 8,209 |
| Feb 08 2024 | 4.11 | 0.11 | 2.75% | 3.98 | 4.1347 | 3.98 | 8,627 |
| Feb 07 2024 | 4.00 | 0.05 | 1.27% | 3.98 | 4.06 | 3.91 | 11,855 |
| Feb 06 2024 | 3.95 | -0.11 | -2.71% | 4.06 | 4.06 | 3.88 | 47,448 |
| Feb 05 2024 | 4.06 | 0.16 | 4.10% | 3.89 | 4.13 | 3.89 | 11,500 |
| Feb 02 2024 | 3.90 | -0.10 | -2.50% | 3.95 | 4.04 | 3.90 | 26,903 |
| Feb 01 2024 | 4.00 | 0.00 | 0.00% | 3.98 | 4.09 | 3.80 | 132,243 |
| Jan 31 2024 | 4.00 | -0.08 | -1.96% | 4.10 | 4.14 | 3.92 | 34,904 |
| Jan 30 2024 | 4.08 | -0.01 | -0.24% | 4.06 | 4.17 | 3.93 | 73,942 |
| Jan 29 2024 | 4.09 | -0.05 | -1.21% | 4.14 | 4.18 | 4.035 | 157,922 |
