|
Closing price on 2/29/2024
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
47,700 |
| Split-adjusted Price |
19.67 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.40
|
21.50
|
19.67
|
47,700
|
|
|
2/28/2024
|
+0.50 / +2.37%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.60
|
19.85
|
130,500
|
|
|
2/27/2024
|
+0.10 / +0.48%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.10
|
19.39
|
51,100
|
|
|
2/26/2024
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.00
|
19.39
|
45,400
|
|
|
2/23/2024
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.90
|
21.00
|
19.21
|
78,700
|
|
|
2/22/2024
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.00
|
21.20
|
21.20
|
19.48
|
72,400
|
|
|
2/21/2024
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.00
|
21.20
|
21.10
|
19.48
|
133,600
|
|
|
2/20/2024
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.00
|
21.10
|
21.10
|
19.39
|
150,700
|
|
|
2/19/2024
|
-0.70 / -3.18%
|
22.10
|
22.10
|
21.00
|
21.30
|
21.40
|
19.58
|
198,700
|
|
|
2/16/2024
|
+0.70 / +3.32%
|
21.50
|
22.40
|
21.40
|
21.80
|
22.00
|
20.03
|
235,000
|
|
|
2/15/2024
|
+1.00 / +4.90%
|
20.70
|
21.40
|
20.70
|
21.40
|
21.10
|
19.67
|
204,000
|
|
|
2/7/2024
|
+0.50 / +2.49%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.40
|
18.93
|
105,940
|
|
|
2/6/2024
|
+0.20 / +1.00%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.10
|
18.56
|
94,600
|
|
|
2/5/2024
|
+0.70 / +3.61%
|
19.60
|
20.20
|
19.60
|
20.10
|
20.00
|
18.47
|
172,000
|
|
|
2/2/2024
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.40
|
18.01
|
233,500
|
|
|
2/1/2024
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.80
|
19.00
|
19.00
|
17.46
|
106,800
|
|
|
1/31/2024
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.80
|
17.19
|
74,700
|
|
|
1/30/2024
|
+0.20 / +1.07%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
17.37
|
94,400
|
|
|
1/29/2024
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.70
|
17.19
|
162,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
17.09
|
22,400
|
|
|
1/25/2024
|
+0.30 / +1.64%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.60
|
17.09
|
124,400
|
|
|
1/24/2024
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
16.82
|
113,200
|
|
|
1/23/2024
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
16.91
|
76,500
|
|
|
1/22/2024
|
+0.80 / +4.55%
|
17.80
|
19.20
|
17.80
|
18.40
|
18.30
|
16.91
|
184,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
16.17
|
34,200
|
|
|
1/18/2024
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.60
|
16.27
|
28,700
|
|
|
1/17/2024
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
16.17
|
38,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
16.36
|
12,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.80
|
16.27
|
43,000
|
|
|
1/12/2024
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.74
|
16.17
|
47,400
|
|
|