Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSTP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 222.40 | 0.47 | 0.21% | 222.40 | 222.40 | 222.40 | 0 |
| Jun 13 2024 | 221.925 | -0.43 | -0.19% | 221.925 | 221.925 | 221.925 | 0 |
| Jun 12 2024 | 222.35 | 0.90 | 0.41% | 223.05 | 224.275 | 220.20 | 1,547 |
| Jun 11 2024 | 221.45 | -1.58 | -0.71% | 223.50 | 223.925 | 220.625 | 242 |
| Jun 10 2024 | 223.025 | -2.18 | -0.97% | 223.025 | 223.025 | 223.025 | 0 |
| Jun 07 2024 | 225.20 | -0.33 | -0.14% | 225.80 | 226.60 | 221.475 | 6 |
| Jun 06 2024 | 225.525 | 1.40 | 0.62% | 225.525 | 225.525 | 225.525 | 0 |
| Jun 05 2024 | 224.125 | 0.30 | 0.13% | 224.125 | 224.125 | 224.125 | 700 |
| Jun 04 2024 | 223.825 | 1.82 | 0.82% | 223.825 | 223.825 | 223.825 | 0 |
| Jun 03 2024 | 222.00 | 1.43 | 0.65% | 222.00 | 222.00 | 222.00 | 0 |
| May 31 2024 | 220.575 | 1.67 | 0.77% | 220.05 | 221.125 | 218.15 | 684 |
| May 30 2024 | 218.90 | 2.53 | 1.17% | 218.90 | 218.90 | 218.90 | 0 |
| May 29 2024 | 216.375 | -1.90 | -0.87% | 217.40 | 217.50 | 216.075 | 230 |
| May 28 2024 | 218.275 | -1.98 | -0.90% | 219.05 | 219.325 | 218.05 | 3,924 |
| May 24 2024 | 220.25 | -1.35 | -0.61% | 220.25 | 220.25 | 220.25 | 0 |
| May 23 2024 | 221.60 | -1.63 | -0.73% | 221.60 | 221.60 | 221.60 | 0 |
| May 22 2024 | 223.225 | -0.33 | -0.15% | 222.80 | 223.40 | 222.075 | 23 |
| May 21 2024 | 223.55 | -1.98 | -0.88% | 223.55 | 223.55 | 223.55 | 0 |
| May 20 2024 | 225.525 | 0.70 | 0.31% | 225.25 | 225.625 | 224.875 | 303 |
| May 17 2024 | 224.825 | 0.70 | 0.31% | 224.825 | 224.825 | 224.825 | 20 |
| May 16 2024 | 224.125 | 0.35 | 0.16% | 224.125 | 224.125 | 224.125 | 0 |
| May 15 2024 | 223.775 | 0.60 | 0.27% | 223.775 | 223.775 | 223.775 | 0 |
| May 14 2024 | 223.175 | 0.08 | 0.03% | 223.175 | 223.175 | 223.175 | 0 |
| May 13 2024 | 223.10 | 0.17 | 0.08% | 223.10 | 223.10 | 223.10 | 0 |
| May 10 2024 | 222.925 | 1.50 | 0.68% | 222.925 | 222.925 | 222.925 | 0 |
| May 09 2024 | 221.425 | 1.25 | 0.57% | 221.425 | 221.425 | 221.425 | 0 |
| May 08 2024 | 220.175 | 2.43 | 1.11% | 219.90 | 220.775 | 219.50 | 175 |
| May 07 2024 | 217.75 | 1.50 | 0.69% | 217.75 | 217.75 | 217.75 | 0 |
| May 03 2024 | 216.25 | 0.75 | 0.35% | 216.25 | 216.25 | 216.25 | 0 |
| May 02 2024 | 215.50 | 0.30 | 0.14% | 215.75 | 223.775 | 214.975 | 8 |
| May 01 2024 | 215.20 | -0.78 | -0.36% | 215.20 | 215.20 | 215.20 | 0 |
| Apr 30 2024 | 215.975 | 1.00 | 0.47% | 216.10 | 216.275 | 215.225 | 391 |
| Apr 29 2024 | 214.975 | 0.30 | 0.14% | 214.975 | 214.975 | 214.975 | 0 |
| Apr 26 2024 | 214.675 | 1.58 | 0.74% | 214.675 | 214.675 | 214.675 | 0 |
| Apr 25 2024 | 213.10 | -0.58 | -0.27% | 213.10 | 213.10 | 213.10 | 0 |
| Apr 24 2024 | 213.675 | -0.30 | -0.14% | 213.675 | 213.675 | 213.675 | 0 |
| Apr 23 2024 | 213.975 | 0.35 | 0.16% | 213.975 | 213.975 | 213.975 | 0 |
| Apr 22 2024 | 213.625 | 2.13 | 1.00% | 213.625 | 213.625 | 213.625 | 0 |
| Apr 19 2024 | 211.50 | 2.78 | 1.33% | 211.50 | 211.50 | 211.50 | 0 |
| Apr 18 2024 | 208.725 | 1.07 | 0.52% | 208.725 | 208.725 | 208.725 | 0 |
| Apr 17 2024 | 207.65 | 1.60 | 0.78% | 207.65 | 207.65 | 207.65 | 0 |
| Apr 16 2024 | 206.05 | -1.33 | -0.64% | 206.05 | 206.05 | 206.05 | 0 |
| Apr 15 2024 | 207.375 | -0.75 | -0.36% | 207.375 | 207.375 | 207.375 | 0 |
| Apr 12 2024 | 208.125 | -0.60 | -0.29% | 208.125 | 208.125 | 208.125 | 6 |
| Apr 11 2024 | 208.725 | 0.25 | 0.12% | 208.725 | 208.725 | 208.725 | 0 |
| Apr 10 2024 | 208.475 | 0.42 | 0.20% | 208.25 | 208.525 | 208.25 | 1,610 |
| Apr 09 2024 | 208.05 | 0.23 | 0.11% | 208.05 | 208.05 | 208.05 | 0 |
| Apr 08 2024 | 207.825 | -0.43 | -0.20% | 207.825 | 207.825 | 207.825 | 2 |
| Apr 05 2024 | 208.25 | -2.50 | -1.19% | 208.25 | 208.25 | 208.25 | 0 |
| Apr 04 2024 | 210.75 | -0.10 | -0.05% | 210.75 | 210.75 | 210.75 | 3 |
| Apr 03 2024 | 210.85 | -2.65 | -1.24% | 210.85 | 210.85 | 210.85 | 38,000 |
| Apr 02 2024 | 213.50 | -2.28 | -1.05% | 213.55 | 213.70 | 213.175 | 89 |
| Mar 28 2024 | 215.775 | 0.75 | 0.35% | 215.55 | 216.20 | 215.00 | 44,067 |
| Mar 27 2024 | 215.025 | 1.08 | 0.50% | 215.10 | 215.10 | 214.80 | 73 |
| Mar 26 2024 | 213.95 | 1.15 | 0.54% | 213.95 | 213.95 | 213.95 | 0 |
| Mar 25 2024 | 212.80 | -0.15 | -0.07% | 212.80 | 212.80 | 212.80 | 0 |
| Mar 22 2024 | 212.95 | 0.92 | 0.44% | 212.95 | 212.95 | 212.95 | 0 |
| Mar 21 2024 | 212.025 | 0.25 | 0.12% | 212.025 | 212.025 | 212.025 | 1 |
| Mar 20 2024 | 211.775 | -0.70 | -0.33% | 211.775 | 211.775 | 211.775 | 0 |
| Mar 19 2024 | 212.475 | -0.40 | -0.19% | 212.475 | 212.475 | 212.475 | 0 |
| Mar 18 2024 | 212.875 | -1.08 | -0.50% | 212.875 | 212.875 | 212.875 | 0 |
