|
Closing price on 11/1/2023
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
23,000 |
| Split-adjusted Price |
13.88 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.00
|
13.88
|
23,000
|
|
|
10/31/2023
|
-0.40 / -2.60%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
13.79
|
22,200
|
|
|
10/30/2023
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.40
|
14.06
|
16,300
|
|
|
10/27/2023
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.10
|
14.24
|
38,500
|
|
|
10/26/2023
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.20
|
13.88
|
76,700
|
|
|
10/25/2023
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.70
|
14.52
|
26,000
|
|
|
10/24/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.70
|
14.52
|
27,100
|
|
|
10/23/2023
|
+0.30 / +1.92%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.80
|
14.61
|
30,800
|
|
|
10/20/2023
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.60
|
14.61
|
42,800
|
|
|
10/19/2023
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.30
|
14.43
|
50,900
|
|
|
10/18/2023
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.70
|
15.90
|
15.90
|
14.61
|
29,500
|
|
|
10/17/2023
|
-0.20 / -1.22%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.10
|
14.89
|
16,100
|
|
|
10/16/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
14.98
|
13,442
|
|
|
10/13/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.40
|
15.16
|
24,000
|
|
|
10/12/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
15.16
|
24,000
|
|
|
10/11/2023
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
15.16
|
39,900
|
|
|
10/10/2023
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.40
|
14.98
|
10,500
|
|
|
10/9/2023
|
+0.40 / +2.52%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
14.98
|
13,600
|
|
|
10/6/2023
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.90
|
14.52
|
25,900
|
|
|
10/5/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.00
|
14.61
|
14,600
|
|
|
10/4/2023
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.90
|
14.61
|
73,800
|
|
|
10/3/2023
|
-0.40 / -2.44%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.10
|
14.70
|
46,100
|
|
|
10/2/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.40
|
14.98
|
12,500
|
|
|
9/29/2023
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.10
|
16.10
|
16.30
|
14.80
|
11,100
|
|
|
9/28/2023
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.10
|
14.70
|
49,100
|
|
|
9/27/2023
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.20
|
15.16
|
57,200
|
|
|
9/26/2023
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.50
|
15.07
|
48,600
|
|
|
9/25/2023
|
-0.60 / -3.53%
|
17.00
|
17.10
|
16.30
|
16.40
|
16.60
|
15.07
|
90,500
|
|
|
9/22/2023
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
101,500
|
|
|
9/21/2023
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
15.81
|
35,300
|
|
|