CSTR

CapStar Financial Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CapStar Financial Holdings Inc CSTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.31% 16.21 16:51:45
Open Price Low Price High Price Close Price Prev Close
16.11 16.00 16.49 16.21 16.26
more quote information »

CSTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.3116.4915.3116.0867,1840.905.88%
1 Month14.2416.4914.0315.6446,1351.9713.83%
3 Months12.3116.4912.30515.0545,0413.9031.68%
6 Months10.5116.499.0113.0038,5335.7054.23%
1 Year15.0316.497.4411.6646,2591.187.85%
3 Years18.7320.877.4414.4740,128-2.52-13.45%
5 Years16.5622.357.4415.7539,628-0.35-2.11%

CSTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 16.21 -0.05 -0.31% 16.11 16.49 16.00 119,880
Feb 25 2021 16.26 0.00 0.0% 16.21 16.35 16.00 83,841
Feb 24 2021 16.26 0.43 2.72% 15.97 16.29 15.84 111,379
Feb 23 2021 15.83 0.06 0.38% 15.82 16.00 15.6734 27,344
Feb 22 2021 15.77 -0.14 -0.88% 15.77 16.25 15.71 62,875
Feb 19 2021 15.91 0.71 4.67% 15.31 15.91 15.31 50,483
Feb 18 2021 15.20 -0.24 -1.55% 15.25 15.35 15.16 26,747
Feb 17 2021 15.44 0.06 0.39% 15.25 15.48 15.25 22,780
Feb 16 2021 15.38 0.23 1.52% 15.26 15.43 15.20 32,062
Feb 12 2021 15.15 -0.24 -1.56% 15.17 15.72 14.88 27,235
Feb 11 2021 15.39 -0.43 -2.72% 15.96 15.96 15.24 27,320
Feb 10 2021 15.82 -0.18 -1.13% 16.00 16.00 15.6874 59,782
Feb 09 2021 16.00 0.06 0.38% 15.88 16.07 15.445 74,318
Feb 08 2021 15.94 0.55 3.57% 15.40 15.99 15.30 41,806
Feb 05 2021 15.39 -0.18 -1.16% 15.70 15.70 15.10 21,071
Feb 04 2021 15.57 0.52 3.46% 15.01 15.57 15.01 15,806
Feb 03 2021 15.05 -0.07 -0.46% 15.02 15.17 14.75 55,721
Feb 02 2021 15.12 0.30 2.02% 15.00 15.37 14.905 48,032
Feb 01 2021 14.82 0.32 2.21% 14.55 14.99 14.50 44,682
Jan 29 2021 14.50 0.47 3.35% 14.24 14.56 14.03 43,277
Jan 28 2021 14.03 0.14 1.01% 14.49 14.49 13.90 36,094
See More Historical Prices »


Your Recent History
NASDAQ
CSTR
CapStar Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.