|
Closing price on 10/9/2026
|
|
| Open |
12.00 |
| High |
12.80 |
| Low |
11.70 |
| Volume |
178,300 |
| Split-adjusted Price |
11.70 |
There is no data on 10/12/2026. Display data on 10/9/2026 instead.
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
0.00 / 0.00%
|
12.00
|
12.80
|
11.70
|
11.70
|
12.28
|
11.70
|
178,300
|
|
|
10/8/2026
|
+1.00 / +9.35%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.33
|
11.70
|
96,800
|
|
|
10/7/2026
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.62
|
10.70
|
58,300
|
|
|
10/6/2026
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.27
|
10.40
|
22,900
|
|
|
10/5/2026
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
10.30
|
10,900
|
|
|
10/2/2026
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.11
|
10.00
|
4,300
|
|
|
10/1/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
10.30
|
1,800
|
|
|
9/30/2026
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
10.30
|
4,700
|
|
|
9/29/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
10.10
|
5,600
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
10.10
|
5,100
|
|
|
9/25/2026
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.12
|
10.10
|
15,400
|
|
|
9/24/2026
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,200
|
|
|
9/23/2026
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.16
|
10.30
|
19,200
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
10.20
|
14,600
|
|
|
9/21/2026
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.29
|
10.20
|
49,100
|
|
|
9/18/2026
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
10.60
|
1,100
|
|
|
9/17/2026
|
+0.40 / +3.96%
|
10.10
|
11.10
|
10.10
|
10.50
|
10.47
|
10.50
|
55,100
|
|
|
9/16/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,300
|
|
|
9/15/2026
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.03
|
10.10
|
9,900
|
|
|
9/14/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.03
|
10.00
|
14,700
|
|
|
9/11/2026
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
10.00
|
18,500
|
|
|
9/10/2026
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
10.20
|
12,500
|
|
|
9/9/2026
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.02
|
10.00
|
11,400
|
|
|
9/8/2026
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.05
|
10.30
|
2,200
|
|
|
9/7/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.30
|
9.99
|
10.30
|
5,100
|
|
|
9/4/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
300
|
|
|
9/3/2026
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.23
|
10.30
|
5,300
|
|
|
8/28/2026
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.00
|
10.20
|
13,000
|
|
|
8/27/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.17
|
10.10
|
4,100
|
|
|
8/26/2026
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
12,700
|
|
|