Register to chat with like-minded investors on our interactive forums.
CSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 19 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 18 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 17 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 16 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 15 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 12 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 11 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 10 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 09 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 08 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 05 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 04 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 03 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 02 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0 |
| Apr 01 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 100 |
| Mar 28 2024 | 20.10 | 0.00 | 0.00% | 20.02 | 20.20 | 19.96 | 307,086 |
| Mar 27 2024 | 20.10 | 0.64 | 3.29% | 19.46 | 20.10 | 19.46 | 129,606 |
| Mar 26 2024 | 19.46 | 0.07 | 0.36% | 19.55 | 19.56 | 19.36 | 55,845 |
| Mar 25 2024 | 19.39 | 0.02 | 0.10% | 19.48 | 19.57 | 19.37 | 52,415 |
| Mar 22 2024 | 19.37 | -0.39 | -1.97% | 19.84 | 19.84 | 19.34 | 61,075 |
| Mar 21 2024 | 19.76 | 0.33 | 1.70% | 19.72 | 19.84 | 19.58 | 90,963 |
| Mar 20 2024 | 19.43 | 0.63 | 3.35% | 18.74 | 19.59 | 18.61 | 160,839 |
| Mar 19 2024 | 18.80 | 0.18 | 0.97% | 18.63 | 18.975 | 18.58 | 127,118 |
| Mar 18 2024 | 18.62 | -0.20 | -1.06% | 18.75 | 18.86 | 18.61 | 164,942 |
| Mar 15 2024 | 18.82 | 0.22 | 1.18% | 18.55 | 19.05 | 18.55 | 297,305 |
| Mar 14 2024 | 18.60 | -0.50 | -2.62% | 19.10 | 19.10 | 18.50 | 100,738 |
| Mar 13 2024 | 19.10 | 0.02 | 0.10% | 18.96 | 19.28 | 18.96 | 146,601 |
| Mar 12 2024 | 19.08 | -0.25 | -1.29% | 19.20 | 19.38 | 19.00 | 51,188 |
| Mar 11 2024 | 19.33 | 0.00 | 0.00% | 19.36 | 19.46 | 19.21 | 38,283 |
| Mar 08 2024 | 19.33 | 0.03 | 0.16% | 19.62 | 19.62 | 19.30 | 83,695 |
| Mar 07 2024 | 19.30 | 0.02 | 0.10% | 19.41 | 19.58 | 19.22 | 94,999 |
| Mar 06 2024 | 19.28 | -0.01 | -0.05% | 19.43 | 19.5391 | 18.77 | 115,087 |
| Mar 05 2024 | 19.29 | 0.75 | 4.05% | 18.55 | 19.41 | 18.50 | 153,529 |
| Mar 04 2024 | 18.54 | -0.12 | -0.64% | 18.79 | 18.96 | 18.53 | 72,545 |
| Mar 01 2024 | 18.66 | -0.09 | -0.48% | 18.77 | 18.77 | 18.22 | 62,200 |
| Feb 29 2024 | 18.75 | 0.31 | 1.68% | 18.90 | 19.00 | 18.61 | 72,566 |
| Feb 28 2024 | 18.44 | -0.21 | -1.13% | 18.48 | 18.72 | 18.44 | 50,088 |
| Feb 27 2024 | 18.65 | 0.17 | 0.92% | 18.73 | 18.80 | 18.56 | 41,998 |
| Feb 26 2024 | 18.48 | -0.20 | -1.07% | 18.56 | 18.75 | 18.39 | 74,382 |
| Feb 23 2024 | 18.68 | -0.25 | -1.32% | 18.93 | 19.04 | 18.68 | 57,175 |
| Feb 22 2024 | 18.93 | 0.40 | 2.16% | 18.43 | 18.98 | 18.43 | 177,286 |
| Feb 21 2024 | 18.53 | 0.51 | 2.83% | 18.04 | 18.58 | 17.69 | 247,382 |
| Feb 20 2024 | 18.02 | -0.18 | -0.99% | 17.98 | 18.34 | 17.95 | 93,595 |
| Feb 16 2024 | 18.20 | -0.14 | -0.76% | 18.20 | 18.35 | 17.97 | 90,560 |
| Feb 15 2024 | 18.34 | 0.81 | 4.62% | 17.66 | 18.40 | 17.63 | 78,787 |
| Feb 14 2024 | 17.53 | 0.40 | 2.34% | 17.34 | 17.56 | 17.10 | 71,414 |
| Feb 13 2024 | 17.13 | -0.96 | -5.31% | 17.52 | 17.63 | 16.875 | 71,228 |
| Feb 12 2024 | 18.09 | 0.25 | 1.40% | 17.85 | 18.36 | 17.8196 | 141,923 |
| Feb 09 2024 | 17.84 | 0.29 | 1.65% | 17.95 | 17.95 | 17.35 | 79,522 |
| Feb 08 2024 | 17.55 | 0.06 | 0.34% | 17.39 | 17.564 | 17.35 | 64,049 |
| Feb 07 2024 | 17.49 | 0.09 | 0.52% | 17.30 | 17.63 | 17.00 | 156,434 |
| Feb 06 2024 | 17.40 | -0.03 | -0.17% | 17.37 | 17.63 | 17.28 | 97,523 |
| Feb 05 2024 | 17.43 | -0.23 | -1.30% | 17.48 | 17.60 | 17.26 | 105,162 |
| Feb 02 2024 | 17.66 | -0.33 | -1.83% | 17.53 | 17.94 | 17.53 | 86,974 |
| Feb 01 2024 | 17.99 | -0.20 | -1.10% | 18.45 | 18.45 | 17.43 | 110,579 |
| Jan 31 2024 | 18.19 | -0.71 | -3.76% | 18.56 | 18.851 | 18.15 | 89,414 |
| Jan 30 2024 | 18.90 | -0.32 | -1.66% | 19.17 | 19.25 | 18.90 | 30,618 |
| Jan 29 2024 | 19.22 | 0.27 | 1.42% | 18.99 | 19.22 | 18.90 | 111,049 |
| Jan 26 2024 | 18.95 | -0.08 | -0.42% | 19.19 | 19.20 | 18.89 | 104,853 |
| Jan 25 2024 | 19.03 | 0.23 | 1.22% | 19.00 | 19.03 | 18.59 | 145,745 |
| Jan 24 2024 | 18.80 | 0.22 | 1.18% | 18.83 | 18.975 | 18.62 | 147,161 |
