|
Closing price on 6/21/2024
|
|
| Open |
26.00 |
| High |
27.90 |
| Low |
25.90 |
| Volume |
330,100 |
| Split-adjusted Price |
27.10 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+2.20 / +8.84%
|
26.00
|
27.90
|
25.90
|
27.10
|
27.10
|
27.10
|
330,100
|
|
|
6/20/2024
|
+1.70 / +7.05%
|
24.30
|
25.80
|
24.20
|
25.80
|
24.90
|
25.80
|
384,800
|
|
|
6/19/2024
|
+0.70 / +2.98%
|
23.50
|
24.30
|
23.50
|
24.20
|
24.10
|
24.20
|
241,400
|
|
|
6/18/2024
|
+0.30 / +1.29%
|
23.40
|
23.60
|
23.30
|
23.60
|
23.50
|
23.60
|
42,300
|
|
|
6/17/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
23.30
|
85,200
|
|
|
6/14/2024
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.10
|
23.30
|
23.30
|
23.30
|
96,800
|
|
|
6/13/2024
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.50
|
23.60
|
23.70
|
23.60
|
92,200
|
|
|
6/12/2024
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.70
|
23.80
|
48,600
|
|
|
6/11/2024
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.20
|
23.40
|
23.50
|
23.40
|
109,200
|
|
|
6/10/2024
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.80
|
23.70
|
94,400
|
|
|
6/7/2024
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.80
|
23.70
|
105,600
|
|
|
6/6/2024
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.80
|
23.80
|
23.90
|
23.80
|
64,000
|
|
|
6/5/2024
|
+0.90 / +3.88%
|
23.40
|
24.50
|
23.40
|
24.10
|
24.00
|
24.10
|
193,500
|
|
|
6/4/2024
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.20
|
23.40
|
81,500
|
|
|
6/3/2024
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.10
|
23.00
|
53,700
|
|
|
5/31/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
23.00
|
23.00
|
23.00
|
40,200
|
|
|
5/30/2024
|
-0.30 / -1.28%
|
23.50
|
23.50
|
22.90
|
23.10
|
23.10
|
23.10
|
104,600
|
|
|
5/29/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.40
|
23.30
|
117,500
|
|
|
5/28/2024
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.30
|
23.30
|
131,500
|
|
|
5/27/2024
|
+0.60 / +2.63%
|
22.80
|
23.50
|
22.80
|
23.40
|
23.20
|
23.40
|
112,800
|
|
|
5/24/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.80
|
22.90
|
137,000
|
|
|
5/23/2024
|
+0.30 / +1.33%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.90
|
22.90
|
34,800
|
|
|
5/22/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.60
|
22.70
|
99,600
|
|
|
5/21/2024
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.00
|
24.80
|
24.70
|
22.79
|
313,300
|
|
|
5/20/2024
|
+0.10 / +0.40%
|
25.60
|
25.70
|
25.00
|
25.20
|
25.30
|
23.16
|
183,800
|
|
|
5/17/2024
|
+1.20 / +5.00%
|
24.20
|
25.90
|
24.20
|
25.20
|
25.10
|
23.16
|
290,200
|
|
|
5/16/2024
|
+0.60 / +2.55%
|
23.70
|
24.30
|
23.60
|
24.10
|
24.00
|
22.15
|
235,500
|
|
|
5/15/2024
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.30
|
23.70
|
23.50
|
21.78
|
165,500
|
|
|
5/14/2024
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.60
|
21.69
|
153,200
|
|
|
5/13/2024
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.70
|
24.00
|
24.00
|
22.06
|
129,000
|
|
|