|
Closing price on 12/29/2023
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
40,600 |
| Split-adjusted Price |
16.27 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2023
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.90
|
16.27
|
40,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
16.45
|
15,600
|
|
|
12/27/2023
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.90
|
16.45
|
46,800
|
|
|
12/26/2023
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
16.27
|
42,500
|
|
|
12/25/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
15.99
|
18,800
|
|
|
12/22/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.30
|
15.99
|
13,600
|
|
|
12/21/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
15.90
|
32,400
|
|
|
12/20/2023
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
15.90
|
20,100
|
|
|
12/19/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
28,200
|
|
|
12/18/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
51,200
|
|
|
12/15/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
26,900
|
|
|
12/14/2023
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
15.72
|
49,700
|
|
|
12/13/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.00
|
15.81
|
31,500
|
|
|
12/12/2023
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
15.81
|
54,400
|
|
|
12/11/2023
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
15.90
|
19,700
|
|
|
12/8/2023
|
+0.70 / +4.24%
|
16.60
|
17.40
|
16.60
|
17.20
|
17.10
|
15.81
|
70,500
|
|
|
12/7/2023
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.50
|
15.26
|
44,200
|
|
|
12/6/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
15.26
|
14,400
|
|
|
12/5/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
15.16
|
23,100
|
|
|
12/4/2023
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.40
|
15.16
|
26,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.30
|
14.89
|
11,900
|
|
|
11/30/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.89
|
24,700
|
|
|
11/29/2023
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
14.89
|
14,000
|
|
|
11/28/2023
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.10
|
14.89
|
45,200
|
|
|
11/27/2023
|
+0.40 / +2.52%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.10
|
14.98
|
47,000
|
|
|
11/24/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
14.70
|
74,500
|
|
|
11/23/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
14.61
|
31,500
|
|
|
11/22/2023
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
14.61
|
46,000
|
|
|
11/21/2023
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
14.52
|
18,500
|
|
|
11/20/2023
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.60
|
14.52
|
53,800
|
|
|