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