CapStar Financial Holdings Inc. Common Stockのデータ

CapStar Financial Holdings Inc. Common Stockの基本情報

名前 CapStar Financial Holdings Inc. Common Stock
ティッカー CSTR
United States
上場年 2016.0
セクター Finance

CapStar Financial Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.43 15.2 15.29 15.38 32100.0 15.38
2021-02-12 15.72 14.88 15.17 15.15 27200.0 15.15
2021-02-11 15.88 15.24 15.88 15.39 27300.0 15.39
2021-02-10 16.0 15.69 16.0 15.82 59800.0 15.82
2021-02-09 16.07 15.44 15.88 16.0 74300.0 16.0
2021-02-08 15.99 15.3 15.4 15.94 41800.0 15.89
2021-02-05 15.56 15.1 15.56 15.39 21100.0 15.34
2021-02-04 15.57 15.01 15.01 15.57 15800.0 15.52
2021-02-03 15.17 14.75 15.02 15.05 55700.0 15.0
2021-02-02 15.37 14.9 15.0 15.12 48000.0 15.07
2021-02-01 14.99 14.5 14.55 14.82 44700.0 14.77
2021-01-29 14.56 14.03 14.24 14.5 43300.0 14.45
2021-01-28 14.49 13.9 14.49 14.03 36100.0 13.99
2021-01-27 14.12 13.68 14.06 13.89 69800.0 13.85
2021-01-26 14.67 14.31 14.67 14.43 43200.0 14.38
2021-01-25 15.13 14.54 14.98 14.67 41300.0 14.62
2021-01-22 15.16 14.77 14.82 15.09 40500.0 15.04
2021-01-21 15.48 15.06 15.4 15.06 37100.0 15.01
2021-01-20 15.68 15.12 15.43 15.44 44400.0 15.39
2021-01-19 15.74 15.36 15.58 15.6 49700.0 15.55
2021-01-15 15.98 15.53 15.92 15.57 42100.0 15.52
2021-01-14 16.31 16.08 16.18 16.12 70500.0 16.07
2021-01-13 16.13 15.9 15.98 15.99 41600.0 15.94
2021-01-12 16.17 15.85 16.05 16.13 41400.0 16.08
2021-01-11 16.0 15.85 15.85 15.86 32600.0 15.81
2021-01-08 16.1 15.85 16.0 16.0 49400.0 15.95
2021-01-07 16.08 15.8 15.81 16.0 49800.0 15.95
2021-01-06 16.39 14.98 14.98 15.74 92300.0 15.69
2021-01-05 14.98 14.02 14.35 14.68 47400.0 14.63
2021-01-04 14.88 14.04 14.8 14.23 47300.0 14.19
2020-12-31 14.83 14.6 14.6 14.75 24900.0 14.7
2020-12-30 14.69 14.55 14.6 14.63 25900.0 14.58
2020-12-29 14.51 14.27 14.36 14.49 33900.0 14.44
2020-12-28 14.59 14.21 14.25 14.33 33400.0 14.29
2020-12-24 14.81 14.05 14.81 14.15 15700.0 14.11
2020-12-23 14.26 13.92 14.08 14.07 49700.0 14.03
2020-12-22 14.68 13.82 14.51 13.93 45000.0 13.89
2020-12-21 14.84 14.08 14.75 14.45 63500.0 14.4
2020-12-18 15.04 14.43 14.94 14.75 162900.0 14.7
2020-12-17 15.0 14.33 14.5 14.83 65000.0 14.78
2020-12-16 14.33 13.89 14.03 14.19 36100.0 14.15
2020-12-15 14.07 13.25 13.38 13.88 48100.0 13.84
2020-12-14 13.38 12.97 13.08 13.25 38200.0 13.21
2020-12-11 13.04 12.82 12.91 12.92 35400.0 12.88
2020-12-10 13.13 12.84 13.06 13.04 24000.0 13.0
2020-12-09 13.2 12.86 13.2 13.01 28800.0 12.97
2020-12-08 13.15 12.65 12.65 13.12 39800.0 13.08
2020-12-07 13.09 12.35 13.09 12.83 16300.0 12.79
2020-12-04 12.99 12.31 12.31 12.94 21600.0 12.9
2020-12-03 12.58 12.25 12.42 12.39 11000.0 12.35
2020-12-02 12.54 12.03 12.12 12.39 17400.0 12.35
2020-12-01 12.28 11.95 12.05 12.01 34400.0 11.97
2020-11-30 12.74 12.0 12.74 12.05 27000.0 12.01
2020-11-27 13.2 12.63 13.2 12.84 7700.0 12.8
2020-11-25 13.44 13.04 13.42 13.22 23300.0 13.18
2020-11-24 13.42 12.75 12.75 13.33 45200.0 13.29
2020-11-23 12.82 12.36 12.59 12.64 36300.0 12.6
2020-11-20 12.63 12.23 12.48 12.51 36300.0 12.47
2020-11-19 12.77 12.1 12.1 12.74 35700.0 12.7
2020-11-18 12.34 12.08 12.2 12.19 37600.0 12.15
2020-11-17 12.6 12.12 12.6 12.18 30400.0 12.14
2020-11-16 12.64 11.95 11.95 12.64 27700.0 12.6
2020-11-13 11.85 11.36 11.36 11.64 26100.0 11.6
2020-11-12 11.53 11.17 11.53 11.2 17500.0 11.16
2020-11-11 12.33 11.59 12.13 11.74 20100.0 11.7
2020-11-10 12.54 11.54 11.61 12.51 49000.0 12.47
2020-11-09 12.0 11.1 11.44 11.45 99700.0 11.41
2020-11-06 11.19 10.65 11.19 10.67 23800.0 10.59
2020-11-05 11.18 10.93 10.93 11.08 28200.0 10.99
2020-11-04 11.15 10.65 11.1 10.92 25400.0 10.83
2020-11-03 11.32 10.44 10.82 11.29 65100.0 11.2
2020-11-02 10.7 10.4 10.47 10.6 37300.0 10.52
2020-10-30 10.5 10.16 10.16 10.39 38900.0 10.31
2020-10-29 10.55 10.19 10.4 10.19 43700.0 10.12
2020-10-28 10.88 10.31 10.75 10.45 21700.0 10.37
2020-10-27 10.92 10.58 10.89 10.76 25100.0 10.68
2020-10-26 10.97 10.59 10.8 10.66 31700.0 10.58
2020-10-23 11.15 10.81 10.96 10.88 69100.0 10.8
2020-10-22 11.0 10.69 11.0 10.84 66000.0 10.76
2020-10-21 10.86 10.64 10.71 10.85 16200.0 10.77
2020-10-20 10.79 10.45 10.72 10.64 29000.0 10.56
2020-10-19 10.71 10.35 10.42 10.61 16400.0 10.53
2020-10-16 10.77 10.31 10.39 10.44 40000.0 10.36
2020-10-15 10.68 10.27 10.54 10.44 34200.0 10.36
2020-10-14 10.7 10.45 10.59 10.45 16500.0 10.37
2020-10-13 10.8 10.46 10.64 10.67 23000.0 10.59
2020-10-12 10.86 10.4 10.7 10.76 14900.0 10.68
2020-10-09 10.82 10.61 10.78 10.62 6400.0 10.54
2020-10-08 10.94 10.41 10.75 10.83 35000.0 10.75
2020-10-07 10.75 10.38 10.38 10.71 20000.0 10.63
2020-10-06 10.57 10.16 10.36 10.19 16900.0 10.11
2020-10-05 10.31 9.49 9.49 10.21 25400.0 10.13
2020-10-02 10.09 9.81 10.0 9.87 21800.0 9.79
2020-10-01 10.01 9.63 9.89 9.72 23200.0 9.64
2020-09-30 9.95 9.65 9.73 9.81 23900.0 9.73
2020-09-29 9.66 9.43 9.66 9.62 20000.0 9.54
2020-09-28 9.68 9.21 9.21 9.59 21400.0 9.52
2020-09-25 9.2 9.03 9.1 9.03 30200.0 8.96
2020-09-24 9.29 9.02 9.11 9.1 33000.0 9.03
2020-09-23 9.36 9.01 9.24 9.07 40700.0 9.0
2020-09-22 9.56 9.1 9.36 9.27 56300.0 9.2
2020-09-21 10.0 9.31 9.81 9.35 67700.0 9.28
2020-09-18 10.61 9.62 10.53 9.86 136600.0 9.78
2020-09-17 10.65 10.34 10.46 10.36 27600.0 10.28
2020-09-16 10.84 10.44 10.44 10.54 42800.0 10.46
2020-09-15 10.98 10.41 10.84 10.42 23500.0 10.34
2020-09-14 10.92 10.61 10.76 10.7 31500.0 10.62
2020-09-11 10.88 10.52 10.57 10.6 24300.0 10.52
2020-09-10 10.92 10.36 10.92 10.45 36600.0 10.37
2020-09-09 11.1 10.69 10.89 11.0 28000.0 10.91
2020-09-08 10.92 10.2 10.27 10.85 56600.0 10.77
2020-09-04 10.53 10.25 10.28 10.41 37700.0 10.33
2020-09-03 10.4 10.16 10.28 10.23 28800.0 10.15
2020-09-02 10.39 10.16 10.2 10.26 32200.0 10.18
2020-09-01 10.32 10.11 10.15 10.21 32800.0 10.13
2020-08-31 10.43 10.19 10.3 10.19 36600.0 10.11
2020-08-28 10.33 10.03 10.33 10.3 33700.0 10.22
2020-08-27 10.53 10.27 10.36 10.33 27700.0 10.25
2020-08-26 10.57 10.14 10.51 10.16 28200.0 10.08
2020-08-25 10.63 10.42 10.49 10.55 16800.0 10.47
2020-08-24 10.58 10.3 10.56 10.49 22600.0 10.41
2020-08-21 10.66 10.11 10.34 10.39 37900.0 10.31
2020-08-20 10.52 10.35 10.38 10.42 14800.0 10.34
2020-08-19 10.85 10.34 10.54 10.49 19900.0 10.41
2020-08-18 10.81 10.45 10.73 10.54 64600.0 10.46
2020-08-17 11.33 10.81 11.26 10.81 45900.0 10.73
2020-08-14 11.4 11.1 11.16 11.38 23400.0 11.29
2020-08-13 11.45 11.2 11.37 11.26 19900.0 11.17
2020-08-12 11.59 11.28 11.5 11.47 33500.0 11.38
2020-08-11 11.64 11.01 11.01 11.29 62000.0 11.15
2020-08-10 11.25 10.94 11.0 10.99 56300.0 10.86
2020-08-07 11.2 10.57 10.57 11.12 53500.0 10.98
2020-08-06 10.5 10.34 10.4 10.48 37000.0 10.35
2020-08-05 10.63 10.23 10.47 10.54 25900.0 10.41
2020-08-04 10.33 10.06 10.06 10.33 32500.0 10.2
2020-08-03 10.36 10.08 10.22 10.15 27900.0 10.03
2020-07-31 10.35 9.9 10.18 10.15 63500.0 10.03
2020-07-30 10.47 9.94 10.47 10.24 59700.0 10.12
2020-07-29 10.81 10.42 10.53 10.71 23700.0 10.58
2020-07-28 11.0 10.38 10.91 10.4 41500.0 10.27
2020-07-27 11.08 10.93 11.07 11.01 36500.0 10.88
2020-07-24 11.58 11.0 11.0 11.1 44700.0 10.96
2020-07-23 11.1 10.78 10.78 10.9 17600.0 10.77
2020-07-22 10.97 10.84 10.95 10.88 24200.0 10.75
2020-07-21 11.37 10.97 11.13 11.08 75700.0 10.94
2020-07-20 11.27 10.85 10.98 10.91 29300.0 10.78
2020-07-17 11.54 11.06 11.38 11.12 26400.0 10.98
2020-07-16 11.7 11.28 11.7 11.5 27300.0 11.36
2020-07-15 11.86 11.3 11.38 11.7 48300.0 11.56
2020-07-14 11.25 10.92 11.0 11.04 28200.0 10.91
2020-07-13 11.23 10.9 11.1 11.03 30300.0 10.9
2020-07-10 11.07 10.52 10.57 11.05 27100.0 10.92
2020-07-09 11.04 10.43 11.04 10.52 37200.0 10.39
2020-07-08 11.47 10.8 10.87 11.15 37400.0 11.01
2020-07-07 11.19 10.93 11.18 10.96 33800.0 10.83
2020-07-06 11.61 11.16 11.59 11.37 18900.0 11.23
2020-07-02 12.77 11.23 11.61 11.3 25800.0 11.16
2020-07-01 12.16 11.26 12.13 11.3 29900.0 11.16
2020-06-30 12.13 11.52 11.52 12.0 41300.0 11.85
2020-06-29 11.65 11.13 11.25 11.42 59900.0 11.28
2020-06-26 11.29 10.82 11.29 11.05 239000.0 10.92
2020-06-25 11.54 10.99 10.99 11.51 35200.0 11.37
2020-06-24 11.49 11.01 11.24 11.06 43300.0 10.93
2020-06-23 12.43 11.41 11.71 11.45 18700.0 11.31
2020-06-22 11.5 11.05 11.29 11.5 23300.0 11.36
2020-06-19 11.6 11.21 11.6 11.5 62100.0 11.36
2020-06-18 11.77 11.35 11.36 11.47 22400.0 11.33
2020-06-17 12.19 11.54 12.19 11.55 29400.0 11.41
2020-06-16 12.24 11.69 12.15 12.05 25400.0 11.9
2020-06-15 11.67 11.1 11.1 11.64 36000.0 11.5
2020-06-12 11.6 10.96 11.6 11.47 37300.0 11.33
2020-06-11 11.67 11.0 11.44 11.03 53700.0 10.9
2020-06-10 12.52 11.87 12.3 12.01 31900.0 11.86
2020-06-09 12.7 12.33 12.55 12.4 36600.0 12.25
2020-06-08 12.84 12.38 12.45 12.83 67100.0 12.67
2020-06-05 12.53 12.02 12.53 12.47 87300.0 12.32
2020-06-04 12.18 11.13 11.87 12.02 47200.0 11.87
2020-06-03 12.15 11.87 11.88 12.0 52100.0 11.85
2020-06-02 11.83 11.44 11.5 11.58 34700.0 11.44
2020-06-01 11.74 11.26 11.59 11.31 48200.0 11.17
2020-05-29 11.99 11.35 11.81 11.52 32500.0 11.38
2020-05-28 12.47 11.79 12.38 11.8 39800.0 11.66
2020-05-27 12.34 11.35 12.0 12.18 79500.0 12.03
2020-05-26 11.98 11.56 11.76 11.68 97300.0 11.54
2020-05-22 11.26 10.93 11.02 11.07 25300.0 10.93
2020-05-21 11.37 11.05 11.07 11.13 33900.0 10.99
2020-05-20 11.31 10.66 11.1 11.14 69900.0 11.0
2020-05-19 11.16 10.69 10.97 10.78 95700.0 10.65
2020-05-18 11.19 10.15 10.15 11.09 91900.0 10.95
2020-05-15 10.07 9.53 9.6 9.95 31900.0 9.83
2020-05-14 9.66 9.01 9.58 9.52 65900.0 9.4
2020-05-13 11.15 9.38 10.04 9.98 68300.0 9.81
2020-05-12 10.72 10.1 10.63 10.23 64200.0 10.05
2020-05-11 10.77 10.29 10.75 10.59 53200.0 10.41
2020-05-08 11.09 10.21 10.54 10.9 70500.0 10.71
2020-05-07 10.45 10.11 10.42 10.24 49500.0 10.06
2020-05-06 10.54 10.16 10.54 10.23 42700.0 10.05
2020-05-05 11.04 9.9 11.0 10.52 56200.0 10.34
2020-05-04 10.87 10.5 10.86 10.8 35700.0 10.61
2020-05-01 11.38 10.55 11.02 10.99 50200.0 10.8
2020-04-30 11.66 10.25 11.39 11.41 83200.0 11.21
2020-04-29 11.99 10.78 11.1 11.77 83700.0 11.57
2020-04-28 10.79 9.9 10.41 10.62 40900.0 10.44
2020-04-27 10.24 9.74 9.74 10.02 92300.0 9.85
2020-04-24 9.65 9.2 9.41 9.57 21300.0 9.41
2020-04-23 10.0 9.31 9.45 9.38 52100.0 9.22
2020-04-22 9.84 9.38 9.65 9.43 42600.0 9.27
2020-04-21 9.5 8.94 8.96 9.42 35800.0 9.26
2020-04-20 9.78 9.05 9.3 9.34 33300.0 9.18
2020-04-17 9.69 9.12 9.48 9.54 55200.0 9.38
2020-04-16 9.13 8.52 9.12 9.08 82000.0 8.92
2020-04-15 9.52 9.0 9.17 9.5 109500.0 9.34
2020-04-14 10.63 9.86 10.24 10.04 31600.0 9.87
2020-04-13 10.84 9.88 10.84 10.02 41400.0 9.85
2020-04-09 11.05 10.08 10.23 11.02 48000.0 10.83
2020-04-08 10.05 8.65 9.83 9.94 50500.0 9.77
2020-04-07 9.81 9.26 9.52 9.56 56500.0 9.4
2020-04-06 9.4 8.97 8.97 9.23 74600.0 9.07
2020-04-03 9.13 8.79 9.13 8.95 68600.0 8.8
2020-04-02 9.61 8.79 9.24 9.25 47100.0 9.09
2020-04-01 9.61 9.02 9.61 9.26 54700.0 9.1
2020-03-31 10.32 9.27 9.64 9.89 78300.0 9.72
2020-03-30 9.5 8.8 8.88 9.5 84400.0 9.34
2020-03-27 9.33 8.94 9.0 9.0 66200.0 8.85
2020-03-26 9.46 8.92 9.0 9.46 90700.0 9.3
2020-03-25 9.25 8.77 9.0 9.0 85700.0 8.85
2020-03-24 9.47 8.84 9.0 9.37 126200.0 9.21
2020-03-23 10.6 8.26 8.26 8.82 100400.0 8.67
2020-03-20 9.17 8.04 8.73 8.32 117700.0 8.18
2020-03-19 9.02 7.44 7.44 8.77 101900.0 8.62
2020-03-18 9.78 7.47 9.7 7.48 109600.0 7.35
2020-03-17 10.92 9.73 10.0 10.29 102900.0 10.11
2020-03-16 10.32 9.49 10.07 9.63 90400.0 9.46
2020-03-13 11.51 10.38 10.69 10.96 85500.0 10.77
2020-03-12 10.87 9.79 10.34 10.21 92600.0 10.03
2020-03-11 11.79 11.25 11.41 11.42 85900.0 11.22
2020-03-10 12.02 11.14 12.0 11.67 71900.0 11.47
2020-03-09 12.6 11.49 12.56 11.58 82100.0 11.38
2020-03-06 13.82 12.9 13.27 13.17 72700.0 12.94
2020-03-05 13.49 12.88 13.29 13.3 60500.0 13.07
2020-03-04 13.69 13.07 13.21 13.62 48000.0 13.39
2020-03-03 13.83 13.05 13.63 13.11 35800.0 12.89
2020-03-02 13.73 13.31 13.57 13.73 51500.0 13.49
2020-02-28 13.92 13.22 13.92 13.44 99200.0 13.21
2020-02-27 14.94 14.07 14.94 14.1 52100.0 13.86
2020-02-26 15.18 14.87 15.03 15.12 65200.0 14.86
2020-02-25 15.18 14.85 15.04 15.12 123100.0 14.86
2020-02-24 15.17 14.99 15.05 15.06 29100.0 14.8
2020-02-21 15.38 15.2 15.34 15.35 36400.0 15.09
2020-02-20 15.38 15.15 15.21 15.31 28900.0 15.05
2020-02-19 15.36 15.08 15.11 15.28 34200.0 15.02
2020-02-18 15.16 14.9 15.14 15.09 20700.0 14.83