|
Closing price on 6/13/2023
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
19.30 |
| Volume |
265,600 |
| Split-adjusted Price |
17.83 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2023
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.30
|
19.40
|
19.50
|
17.83
|
265,600
|
|
|
6/12/2023
|
+0.40 / +2.09%
|
19.40
|
19.80
|
19.20
|
19.50
|
19.50
|
17.92
|
313,300
|
|
|
6/9/2023
|
-0.20 / -1.04%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.10
|
17.55
|
189,900
|
|
|
6/8/2023
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.30
|
17.65
|
184,100
|
|
|
6/7/2023
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.50
|
17.92
|
377,800
|
|
|
6/6/2023
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.60
|
18.10
|
283,800
|
|
|
6/5/2023
|
+0.60 / +3.14%
|
19.20
|
20.10
|
19.20
|
19.70
|
19.80
|
18.10
|
496,200
|
|
|
6/2/2023
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
17.65
|
264,400
|
|
|
6/1/2023
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.10
|
19.00
|
17.55
|
138,800
|
|
|
5/31/2023
|
+0.30 / +1.59%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.20
|
17.65
|
245,100
|
|
|
5/30/2023
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.90
|
17.37
|
229,300
|
|
|
5/29/2023
|
-0.20 / -1.03%
|
19.50
|
19.50
|
18.90
|
19.20
|
19.10
|
17.65
|
239,000
|
|
|
5/26/2023
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.10
|
19.40
|
19.40
|
17.83
|
174,300
|
|
|
5/25/2023
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
21.00
|
21.00
|
17.92
|
235,300
|
|
|
5/24/2023
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.90
|
17.92
|
310,200
|
|
|
5/23/2023
|
-0.40 / -1.87%
|
21.40
|
21.40
|
20.90
|
21.00
|
21.10
|
17.92
|
214,400
|
|
|
5/22/2023
|
+0.10 / +0.47%
|
21.40
|
21.70
|
21.10
|
21.30
|
21.40
|
18.18
|
296,800
|
|
|
5/19/2023
|
+0.90 / +4.39%
|
20.70
|
21.50
|
20.70
|
21.40
|
21.20
|
18.26
|
569,800
|
|
|
5/18/2023
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.50
|
17.49
|
118,000
|
|
|
5/17/2023
|
+0.20 / +0.99%
|
20.40
|
20.60
|
20.30
|
20.50
|
20.40
|
17.49
|
206,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.30
|
17.41
|
180,300
|
|
|
5/15/2023
|
-0.30 / -1.45%
|
20.60
|
20.90
|
20.20
|
20.40
|
20.40
|
17.41
|
83,100
|
|
|
5/12/2023
|
+0.40 / +1.98%
|
20.30
|
21.50
|
20.20
|
20.60
|
20.70
|
17.58
|
433,000
|
|
|
5/11/2023
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.20
|
17.24
|
274,800
|
|
|
5/10/2023
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
17.24
|
231,000
|
|
|
5/9/2023
|
+0.10 / +0.50%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.30
|
17.32
|
130,600
|
|
|
5/8/2023
|
+0.70 / +3.55%
|
19.90
|
20.40
|
19.90
|
20.40
|
20.20
|
17.41
|
234,200
|
|
|
5/5/2023
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.70
|
16.81
|
80,600
|
|
|
5/4/2023
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.70
|
16.90
|
248,500
|
|
|
4/28/2023
|
-0.70 / -3.40%
|
20.60
|
20.60
|
19.70
|
19.90
|
20.10
|
16.98
|
669,300
|
|
|