|
Closing price on 5/18/2021
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
24,000 |
| Split-adjusted Price |
7.64 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.80
|
10.68
|
7.64
|
24,000
|
|
|
5/17/2021
|
-0.60 / -5.31%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.80
|
7.57
|
66,800
|
|
|
5/14/2021
|
-0.20 / -1.75%
|
11.80
|
11.90
|
11.10
|
11.20
|
11.32
|
7.92
|
52,500
|
|
|
5/13/2021
|
+1.40 / +13.46%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.43
|
8.35
|
182,800
|
|
|
5/12/2021
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.44
|
7.57
|
70,100
|
|
|
5/11/2021
|
+0.40 / +4.04%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.05
|
7.29
|
42,800
|
|
|
5/10/2021
|
+0.40 / +4.17%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.92
|
7.07
|
52,400
|
|
|
5/7/2021
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
6.79
|
24,000
|
|
|
5/6/2021
|
+0.30 / +3.16%
|
10.80
|
10.80
|
9.50
|
9.80
|
9.78
|
6.93
|
50,800
|
|
|
5/5/2021
|
+0.10 / +1.01%
|
9.00
|
11.00
|
9.00
|
10.00
|
9.54
|
7.07
|
19,700
|
|
|
5/4/2021
|
-1.10 / -10.28%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.88
|
6.79
|
15,700
|
|
|
4/29/2021
|
-1.10 / -8.80%
|
12.40
|
12.40
|
10.70
|
11.40
|
10.71
|
8.06
|
84,700
|
|
|
4/28/2021
|
+0.40 / +3.45%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.45
|
8.49
|
19,200
|
|
|
4/27/2021
|
+1.10 / +10.58%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.61
|
8.14
|
5,000
|
|
|
4/26/2021
|
-4.50 / -26.32%
|
17.10
|
17.10
|
10.30
|
12.60
|
10.41
|
8.91
|
106,000
|
|
|