Capstar Special Purpose Acquisition Corp. Class A Common Stockのデータ

Capstar Special Purpose Acquisition Corp. Class A Common Stockの基本情報

名前 Capstar Special Purpose Acquisition Corp. Class A Common Stock
ティッカー CPSR
nan
上場年 2020.0
セクター Finance

Capstar Special Purpose Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.79 10.56 10.7 10.76 53800.0 10.76
2021-02-12 10.74 10.52 10.74 10.65 51700.0 10.65
2021-02-11 10.74 10.42 10.62 10.7 30500.0 10.7
2021-02-10 10.75 10.55 10.75 10.61 16500.0 10.61
2021-02-09 10.85 10.5 10.5 10.78 36400.0 10.78
2021-02-08 10.6 10.41 10.47 10.55 115100.0 10.55
2021-02-05 10.6 10.4 10.58 10.42 108600.0 10.42
2021-02-04 10.63 10.43 10.6 10.51 71200.0 10.51
2021-02-03 10.65 10.5 10.57 10.59 88600.0 10.59
2021-02-02 10.65 10.44 10.56 10.57 64800.0 10.57
2021-02-01 10.66 10.27 10.3 10.43 111900.0 10.43
2021-01-29 10.32 10.22 10.3 10.31 63800.0 10.31
2021-01-28 10.41 10.2 10.29 10.33 86200.0 10.33
2021-01-27 10.34 10.14 10.3 10.3 445000.0 10.3
2021-01-26 10.51 10.25 10.42 10.33 68000.0 10.33
2021-01-25 10.63 10.37 10.49 10.39 383700.0 10.39
2021-01-22 10.64 10.41 10.41 10.42 47700.0 10.42
2021-01-21 10.56 10.42 10.56 10.42 67300.0 10.42
2021-01-20 10.45 10.33 10.38 10.45 108400.0 10.45
2021-01-19 10.45 10.31 10.36 10.38 264400.0 10.38
2021-01-15 10.54 10.3 10.32 10.37 718200.0 10.37
2021-01-14 10.57 10.26 10.37 10.35 114600.0 10.35
2021-01-13 10.4 10.13 10.13 10.22 225800.0 10.22
2021-01-12 10.29 10.17 10.28 10.21 71100.0 10.21
2021-01-11 10.33 10.2 10.26 10.28 49600.0 10.28
2021-01-08 10.3 10.22 10.26 10.25 15600.0 10.25
2021-01-07 10.35 10.22 10.34 10.28 28100.0 10.28
2021-01-06 10.88 10.2 10.88 10.2 20700.0 10.2
2021-01-05 10.39 10.15 10.27 10.39 16300.0 10.39
2021-01-04 10.3 10.17 10.22 10.27 100200.0 10.27
2020-12-31 10.23 10.15 10.15 10.15 83800.0 10.15
2020-12-30 10.25 10.1 10.11 10.25 31600.0 10.25
2020-12-29 10.32 10.05 10.32 10.13 105900.0 10.13
2020-12-28 10.43 10.07 10.35 10.25 80400.0 10.25
2020-12-24 10.32 10.18 10.2 10.26 80500.0 10.26
2020-12-23 10.2 9.99 9.99 10.15 37700.0 10.15
2020-12-22 10.15 9.99 10.1 10.01 40900.0 10.01
2020-12-21 10.1 9.98 10.0 10.0 43600.0 10.0
2020-12-18 10.1 10.0 10.07 10.05 65800.0 10.05
2020-12-17 10.07 10.0 10.0 10.04 323800.0 10.04
2020-12-16 10.06 9.96 9.96 10.0 28500.0 10.0
2020-12-15 10.05 9.94 9.95 9.98 245000.0 9.98
2020-12-14 9.97 9.93 9.95 9.94 40700.0 9.94
2020-12-11 10.0 9.91 9.91 9.94 56800.0 9.94
2020-12-10 9.95 9.87 9.87 9.9 1015600.0 9.9
2020-12-09 9.95 9.84 9.84 9.89 35300.0 9.89
2020-12-08 9.88 9.81 9.86 9.83 85200.0 9.83
2020-12-07 9.95 9.85 9.91 9.86 52900.0 9.86
2020-12-04 9.89 9.83 9.88 9.88 9000.0 9.88
2020-12-03 9.88 9.8 9.88 9.88 2000.0 9.88
2020-12-02 9.88 9.75 9.8 9.88 18900.0 9.88
2020-12-01 9.88 9.86 9.88 9.87 23300.0 9.87
2020-11-30 9.9 9.77 9.82 9.88 16300.0 9.88
2020-11-27 9.86 9.8 9.83 9.86 27100.0 9.86
2020-11-25 9.86 9.77 9.8 9.83 301400.0 9.83
2020-11-24 9.8 9.7 9.8 9.8 38900.0 9.8
2020-11-23 9.8 9.68 9.74 9.75 11400.0 9.75
2020-11-20 9.8 9.68 9.8 9.76 33600.0 9.76
2020-11-19 9.8 9.7 9.71 9.79 141700.0 9.79
2020-11-18 9.8 9.73 9.8 9.76 2700.0 9.76
2020-11-17 9.75 9.71 9.72 9.74 3200.0 9.74
2020-11-16 9.8 9.65 9.8 9.71 164600.0 9.71
2020-11-13 9.8 9.7 9.71 9.7 8600.0 9.7
2020-11-12 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-11 9.8 9.75 9.76 9.75 1200.0 9.75
2020-11-10 9.7 9.67 9.7 9.7 6800.0 9.7
2020-11-09 9.8 9.67 9.8 9.71 6200.0 9.71
2020-11-06 9.76 9.67 9.67 9.67 22800.0 9.67
2020-11-05 9.7 9.65 9.65 9.67 9500.0 9.67
2020-11-04 9.78 9.76 9.78 9.76 300.0 9.76
2020-11-03 9.67 9.67 9.67 9.67 200.0 9.67
2020-11-02 9.68 9.66 9.68 9.68 23700.0 9.68
2020-10-30 9.69 9.67 9.67 9.67 84600.0 9.67
2020-10-29 9.7 9.67 9.7 9.67 300400.0 9.67
2020-10-28 9.7 9.7 9.7 9.7 6800.0 9.7
2020-10-27 9.76 9.71 9.71 9.75 1300.0 9.75
2020-10-26 9.72 9.71 9.71 9.71 4800.0 9.71
2020-10-23 9.72 9.72 9.72 9.72 200.0 9.72
2020-10-22 9.78 9.71 9.75 9.74 112500.0 9.74
2020-10-21 9.76 9.76 9.76 9.76 10600.0 9.76
2020-10-20 9.83 9.76 9.76 9.8 500.0 9.8
2020-10-19 9.76 9.76 9.76 9.76 800.0 9.76
2020-10-16 9.77 9.77 9.77 9.77 1700.0 9.77
2020-10-15 9.84 9.75 9.77 9.77 113300.0 9.77
2020-10-14 9.77 9.77 9.77 9.77 192100.0 9.77
2020-10-13 9.8 9.77 9.77 9.8 79000.0 9.8
2020-10-12 9.78 9.76 9.78 9.76 29600.0 9.76
2020-10-09 9.79 9.78 9.78 9.78 4000.0 9.78
2020-10-08 9.86 9.78 9.79 9.8 30000.0 9.8
2020-10-07 9.8 9.78 9.79 9.8 40600.0 9.8
2020-10-06 9.82 9.7 9.82 9.8 127700.0 9.8
2020-10-05 9.9 9.85 9.9 9.85 200600.0 9.85
2020-10-02 9.86 9.78 9.84 9.85 258200.0 9.85
2020-10-01 9.9 9.81 9.9 9.87 46700.0 9.87
2020-09-30 9.86 9.81 9.81 9.83 49000.0 9.83
2020-09-29 9.86 9.81 9.81 9.85 66800.0 9.85
2020-09-28 9.9 9.81 9.9 9.84 30400.0 9.84
2020-09-25 9.9 9.81 9.9 9.81 9700.0 9.81
2020-09-24 9.85 9.82 9.84 9.82 6500.0 9.82
2020-09-23 9.87 9.84 9.87 9.85 4700.0 9.85
2020-09-22 9.9 9.84 9.9 9.87 211000.0 9.87
2020-09-21 9.95 9.85 9.86 9.86 46300.0 9.86
2020-09-18 9.94 9.87 9.9 9.9 111700.0 9.9
2020-09-17 9.85 9.81 9.84 9.83 5800.0 9.83
2020-09-16 9.81 9.81 9.81 9.81 55900.0 9.81
2020-09-15 9.88 9.81 9.83 9.88 139400.0 9.88
2020-09-14 9.95 9.8 9.95 9.8 107800.0 9.8
2020-09-11 9.85 9.8 9.85 9.8 80800.0 9.8
2020-09-10 9.85 9.81 9.85 9.81 276700.0 9.81
2020-09-09 9.83 9.8 9.81 9.82 79000.0 9.82
2020-09-08 9.88 9.75 9.75 9.85 25100.0 9.85
2020-09-04 9.83 9.8 9.82 9.83 16000.0 9.83
2020-09-03 9.82 9.82 9.82 9.82 300.0 9.82
2020-09-02 9.82 9.77 9.77 9.82 1600.0 9.82
2020-09-01 9.91 9.75 9.83 9.89 4800.0 9.89
2020-08-31 9.76 9.76 9.76 9.76 0.0 9.76
2020-08-28 9.76 9.76 9.76 9.76 200000.0 9.76
2020-08-27 9.85 9.85 9.85 9.85 0.0 9.85
2020-08-26 9.85 9.85 9.85 9.85 0.0 9.85
2020-08-25 9.85 9.85 9.85 9.85 0.0 9.85
2020-08-24 9.85 9.75 9.75 9.85 100500.0 9.85