Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.92 | 0.24 | 1.06% | 22.32 | 22.95 | 22.01 | 167,359 |
| Jun 13 2024 | 22.68 | -0.64 | -2.74% | 23.22 | 23.5613 | 22.11 | 354,838 |
| Jun 12 2024 | 23.32 | 1.77 | 8.21% | 22.29 | 23.96 | 22.25 | 473,129 |
| Jun 11 2024 | 21.55 | -1.65 | -7.11% | 22.91 | 22.94 | 21.45 | 286,552 |
| Jun 10 2024 | 23.20 | 0.05 | 0.22% | 22.88 | 23.33 | 22.58 | 177,286 |
| Jun 07 2024 | 23.15 | 0.12 | 0.52% | 22.90 | 23.2599 | 22.4601 | 246,802 |
| Jun 06 2024 | 23.03 | -0.24 | -1.03% | 23.13 | 23.2738 | 22.8508 | 229,781 |
| Jun 05 2024 | 23.27 | -0.25 | -1.06% | 23.77 | 24.15 | 22.84 | 282,595 |
| Jun 04 2024 | 23.52 | 0.12 | 0.51% | 23.26 | 23.57 | 22.62 | 209,545 |
| Jun 03 2024 | 23.40 | 0.14 | 0.60% | 23.69 | 24.045 | 22.99 | 196,852 |
| May 31 2024 | 23.26 | -0.95 | -3.92% | 24.43 | 24.70 | 23.24 | 208,235 |
| May 30 2024 | 24.21 | -0.30 | -1.22% | 24.73 | 24.95 | 24.17 | 184,216 |
| May 29 2024 | 24.51 | -0.02 | -0.08% | 23.95 | 24.66 | 23.74 | 206,448 |
| May 28 2024 | 24.53 | 0.16 | 0.66% | 24.79 | 24.90 | 24.30 | 106,294 |
| May 24 2024 | 24.37 | 0.63 | 2.65% | 23.91 | 24.655 | 23.52 | 130,498 |
| May 23 2024 | 23.74 | -0.74 | -3.02% | 24.49 | 24.49 | 23.28 | 287,263 |
| May 22 2024 | 24.48 | -0.44 | -1.77% | 24.76 | 25.12 | 24.39 | 217,120 |
| May 21 2024 | 24.92 | -0.02 | -0.08% | 24.81 | 25.12 | 24.27 | 216,001 |
| May 20 2024 | 24.94 | 0.70 | 2.89% | 24.20 | 25.1531 | 24.20 | 417,269 |
| May 17 2024 | 24.24 | 0.02 | 0.08% | 24.38 | 24.935 | 24.18 | 246,374 |
| May 16 2024 | 24.22 | -0.14 | -0.57% | 24.42 | 25.02 | 24.17 | 285,481 |
| May 15 2024 | 24.36 | 0.45 | 1.88% | 24.17 | 24.90 | 24.10 | 241,076 |
| May 14 2024 | 23.91 | -0.34 | -1.40% | 24.66 | 25.10 | 23.78 | 221,513 |
| May 13 2024 | 24.25 | 0.01 | 0.04% | 24.54 | 24.88 | 24.20 | 218,948 |
| May 10 2024 | 24.24 | -0.18 | -0.74% | 24.51 | 24.815 | 23.91 | 357,763 |
| May 09 2024 | 24.42 | 0.88 | 3.74% | 23.38 | 25.23 | 23.22 | 322,093 |
| May 08 2024 | 23.54 | -0.26 | -1.07% | 23.56 | 24.04 | 23.16 | 267,431 |
| May 07 2024 | 23.795 | -0.62 | -2.52% | 24.28 | 24.56 | 23.68 | 328,456 |
| May 06 2024 | 24.41 | 0.08 | 0.33% | 24.43 | 25.15 | 24.21 | 437,349 |
| May 03 2024 | 24.33 | 1.49 | 6.52% | 23.50 | 25.91 | 22.775 | 839,813 |
| May 02 2024 | 22.84 | 0.82 | 3.72% | 22.14 | 23.19 | 21.7379 | 322,974 |
| May 01 2024 | 22.02 | 0.93 | 4.41% | 21.14 | 22.555 | 21.14 | 250,537 |
| Apr 30 2024 | 21.09 | -0.44 | -2.04% | 21.23 | 21.43 | 20.81 | 330,878 |
| Apr 29 2024 | 21.53 | 1.19 | 5.85% | 20.50 | 21.65 | 20.50 | 207,166 |
| Apr 26 2024 | 20.34 | 0.83 | 4.25% | 19.54 | 20.77 | 19.335 | 112,239 |
| Apr 25 2024 | 19.51 | -0.35 | -1.76% | 19.07 | 19.70 | 18.76 | 187,856 |
| Apr 24 2024 | 19.86 | -0.20 | -1.00% | 20.05 | 20.10 | 19.69 | 113,413 |
| Apr 23 2024 | 20.06 | 0.45 | 2.29% | 19.61 | 20.67 | 19.61 | 198,460 |
| Apr 22 2024 | 19.61 | 0.30 | 1.55% | 19.33 | 19.80 | 19.135 | 94,950 |
| Apr 19 2024 | 19.31 | 0.11 | 0.57% | 19.04 | 19.35 | 18.87 | 129,601 |
| Apr 18 2024 | 19.20 | 0.36 | 1.91% | 18.84 | 19.38 | 18.50 | 139,714 |
| Apr 17 2024 | 18.84 | -0.10 | -0.53% | 18.88 | 19.34 | 18.80 | 109,548 |
| Apr 16 2024 | 18.94 | -0.29 | -1.51% | 19.00 | 19.27 | 18.74 | 138,556 |
| Apr 15 2024 | 19.23 | -0.83 | -4.14% | 20.04 | 20.0918 | 19.20 | 102,667 |
| Apr 12 2024 | 20.06 | -0.72 | -3.46% | 20.71 | 20.83 | 19.78 | 148,243 |
| Apr 11 2024 | 20.78 | 0.35 | 1.71% | 20.81 | 20.98 | 20.38 | 86,760 |
| Apr 10 2024 | 20.43 | -1.11 | -5.15% | 20.61 | 20.835 | 20.25 | 112,065 |
| Apr 09 2024 | 21.54 | 0.68 | 3.26% | 20.83 | 21.58 | 20.83 | 123,050 |
| Apr 08 2024 | 20.86 | 0.04 | 0.19% | 20.98 | 21.20 | 20.275 | 111,166 |
| Apr 05 2024 | 20.82 | -0.42 | -1.98% | 21.06 | 21.23 | 20.69 | 154,355 |
| Apr 04 2024 | 21.24 | -0.29 | -1.35% | 21.77 | 21.87 | 21.06 | 155,600 |
| Apr 03 2024 | 21.53 | -0.67 | -3.02% | 21.90 | 22.16 | 21.25 | 176,948 |
| Apr 02 2024 | 22.20 | -0.05 | -0.22% | 21.71 | 22.30 | 21.39 | 182,649 |
| Apr 01 2024 | 22.25 | 0.10 | 0.45% | 22.10 | 22.67 | 21.59 | 220,180 |
| Mar 28 2024 | 22.15 | 0.87 | 4.09% | 21.37 | 22.52 | 21.33 | 380,402 |
| Mar 27 2024 | 21.28 | -0.31 | -1.44% | 21.89 | 21.9828 | 21.08 | 155,320 |
| Mar 26 2024 | 21.59 | 0.77 | 3.70% | 21.19 | 22.11 | 20.94 | 209,523 |
| Mar 25 2024 | 20.82 | 0.55 | 2.71% | 20.12 | 21.29 | 20.12 | 156,757 |
| Mar 22 2024 | 20.27 | -0.83 | -3.93% | 21.17 | 21.33 | 20.27 | 201,513 |
| Mar 21 2024 | 21.10 | 0.75 | 3.69% | 20.52 | 21.20 | 20.46 | 308,740 |
| Mar 20 2024 | 20.35 | 0.99 | 5.11% | 19.41 | 20.47 | 19.035 | 179,931 |
| Mar 19 2024 | 19.36 | 0.41 | 2.19% | 18.69 | 19.42 | 18.53 | 311,894 |
| Mar 18 2024 | 18.945 | 0.09 | 0.50% | 18.85 | 19.28 | 18.63 | 175,370 |
