Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 96.65 | -0.28 | -0.29% | 96.48 | 96.65 | 96.48 | 110 |
| May 21 2024 | 96.93 | -0.20 | -0.21% | 97.15 | 97.15 | 96.85 | 1,089 |
| May 20 2024 | 97.13 | 0.22 | 0.23% | 96.82 | 97.24 | 96.82 | 1,305 |
| May 17 2024 | 96.91 | -1.61 | -1.63% | 96.91 | 96.91 | 96.91 | 12 |
| May 16 2024 | 98.52 | 0.38 | 0.39% | 98.39 | 98.52 | 98.39 | 96 |
| May 15 2024 | 98.14 | 1.46 | 1.51% | 97.41 | 98.14 | 97.41 | 747 |
| May 14 2024 | 96.68 | -0.27 | -0.28% | 96.86 | 96.86 | 96.68 | 526 |
| May 13 2024 | 96.95 | -0.39 | -0.40% | 97.59 | 97.59 | 96.95 | 3,760 |
| May 10 2024 | 97.34 | 1.28 | 1.33% | 96.74 | 97.34 | 96.74 | 1,549 |
| May 09 2024 | 96.06 | 0.68 | 0.71% | 95.52 | 96.06 | 95.41 | 4,743 |
| May 08 2024 | 95.38 | 0.47 | 0.50% | 95.51 | 95.92 | 95.38 | 114 |
| May 07 2024 | 94.91 | 0.50 | 0.53% | 94.42 | 94.91 | 94.42 | 10,051 |
| May 06 2024 | 94.41 | 0.89 | 0.95% | 93.50 | 94.41 | 93.50 | 1,229 |
| May 03 2024 | 93.52 | 1.57 | 1.71% | 93.55 | 93.55 | 93.36 | 602 |
| May 02 2024 | 91.95 | -0.16 | -0.17% | 91.58 | 91.95 | 91.30 | 130 |
| Apr 30 2024 | 92.11 | -0.58 | -0.63% | 92.33 | 92.49 | 92.11 | 522 |
| Apr 29 2024 | 92.69 | 0.74 | 0.80% | 92.81 | 92.90 | 92.46 | 3,300 |
| Apr 26 2024 | 91.95 | 2.26 | 2.52% | 92.00 | 92.00 | 91.80 | 340 |
| Apr 25 2024 | 89.69 | -1.80 | -1.97% | 89.69 | 89.69 | 89.69 | 28 |
| Apr 24 2024 | 91.49 | -0.23 | -0.25% | 91.89 | 92.00 | 91.49 | 1,541 |
| Apr 23 2024 | 91.72 | 0.88 | 0.97% | 91.30 | 91.77 | 91.30 | 524 |
| Apr 22 2024 | 90.84 | 0.35 | 0.39% | 91.24 | 91.24 | 90.58 | 86 |
| Apr 19 2024 | 90.49 | -0.52 | -0.57% | 90.45 | 90.49 | 90.45 | 15 |
| Apr 18 2024 | 91.01 | -1.23 | -1.33% | 91.25 | 91.25 | 91.01 | 1,252 |
| Apr 17 2024 | 92.24 | 0.99 | 1.08% | 91.60 | 92.24 | 91.60 | 117 |
| Apr 16 2024 | 91.25 | -1.33 | -1.44% | 91.68 | 91.84 | 91.25 | 208 |
| Apr 15 2024 | 92.58 | -0.25 | -0.27% | 93.13 | 93.63 | 92.58 | 1,495 |
| Apr 12 2024 | 92.83 | 0.48 | 0.52% | 93.56 | 93.56 | 92.81 | 799 |
| Apr 11 2024 | 92.35 | -0.34 | -0.37% | 92.66 | 92.66 | 92.35 | 97 |
| Apr 10 2024 | 92.69 | -0.52 | -0.56% | 93.06 | 93.06 | 92.05 | 1,496 |
| Apr 09 2024 | 93.21 | -1.08 | -1.15% | 93.53 | 93.65 | 93.21 | 1,336 |
| Apr 08 2024 | 94.29 | 0.78 | 0.83% | 93.98 | 94.52 | 93.98 | 173 |
| Apr 05 2024 | 93.51 | -0.71 | -0.75% | 93.18 | 93.51 | 93.00 | 376 |
| Apr 04 2024 | 94.22 | 0.22 | 0.23% | 94.39 | 94.39 | 94.15 | 125 |
| Apr 03 2024 | 94.00 | -0.22 | -0.23% | 94.02 | 94.02 | 93.89 | 97 |
| Apr 02 2024 | 94.22 | -1.30 | -1.36% | 95.15 | 95.16 | 94.20 | 452 |
| Mar 28 2024 | 95.52 | -0.10 | -0.10% | 95.42 | 95.52 | 95.11 | 974 |
| Mar 27 2024 | 95.62 | 0.44 | 0.46% | 95.33 | 95.74 | 95.22 | 358 |
| Mar 26 2024 | 95.18 | 0.30 | 0.32% | 95.09 | 95.18 | 95.00 | 170 |
| Mar 25 2024 | 94.88 | -0.27 | -0.28% | 95.02 | 95.06 | 94.88 | 231 |
| Mar 22 2024 | 95.15 | -0.26 | -0.27% | 95.44 | 95.44 | 95.14 | 413 |
| Mar 21 2024 | 95.41 | 1.02 | 1.08% | 95.20 | 95.41 | 95.06 | 174 |
| Mar 20 2024 | 94.39 | 0.54 | 0.58% | 93.80 | 94.72 | 93.80 | 349 |
| Mar 19 2024 | 93.85 | 0.47 | 0.50% | 93.65 | 93.85 | 93.45 | 141 |
| Mar 18 2024 | 93.38 | -0.75 | -0.80% | 93.63 | 93.67 | 93.38 | 160 |
| Mar 15 2024 | 94.13 | 0.14 | 0.15% | 94.13 | 94.13 | 94.13 | 24 |
| Mar 14 2024 | 93.99 | -0.29 | -0.31% | 94.13 | 94.27 | 93.99 | 169 |
| Mar 13 2024 | 94.28 | 1.03 | 1.10% | 94.10 | 94.29 | 94.10 | 497 |
| Mar 12 2024 | 93.25 | 0.85 | 0.92% | 92.89 | 93.25 | 92.89 | 214 |
| Mar 11 2024 | 92.40 | -0.70 | -0.75% | 92.70 | 92.95 | 92.31 | 744 |
| Mar 08 2024 | 93.10 | 0.84 | 0.91% | 92.88 | 93.12 | 92.88 | 290 |
| Mar 07 2024 | 92.26 | 0.67 | 0.73% | 92.05 | 92.26 | 92.05 | 90 |
| Mar 06 2024 | 91.59 | 0.07 | 0.08% | 91.42 | 91.59 | 91.25 | 150 |
| Mar 05 2024 | 91.52 | 0.16 | 0.18% | 91.50 | 91.56 | 91.50 | 64 |
| Mar 04 2024 | 91.36 | -0.58 | -0.63% | 91.75 | 91.75 | 91.36 | 1,137 |
| Mar 01 2024 | 91.94 | -0.08 | -0.09% | 91.58 | 91.98 | 91.39 | 188 |
| Feb 29 2024 | 92.02 | 1.19 | 1.31% | 92.01 | 92.33 | 91.67 | 3,500 |
| Feb 28 2024 | 90.83 | -0.33 | -0.36% | 90.65 | 90.84 | 90.65 | 173 |
| Feb 27 2024 | 91.16 | 0.57 | 0.63% | 90.72 | 91.17 | 90.72 | 235 |
| Feb 26 2024 | 90.59 | -0.02 | -0.02% | 90.46 | 90.62 | 90.46 | 257 |
| Feb 23 2024 | 90.61 | 0.26 | 0.29% | 90.09 | 90.61 | 89.99 | 64 |
