Closing price on 7/4/2022
|
|
Open |
14.50 |
High |
14.60 |
Low |
14.30 |
Volume |
42,500 |
Split-adjusted Price |
12.29 |
|
|
CST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2022
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.40
|
12.29
|
42,500
|
|
7/1/2022
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.30
|
12.37
|
109,900
|
|
6/30/2022
|
+0.30 / +2.10%
|
14.10
|
15.20
|
14.10
|
14.60
|
14.70
|
12.46
|
102,600
|
|
6/29/2022
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.30
|
12.37
|
101,600
|
|
6/28/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.60
|
12.54
|
63,200
|
|
6/27/2022
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.60
|
12.63
|
55,700
|
|
6/24/2022
|
+0.30 / +2.14%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.30
|
12.20
|
47,600
|
|
6/23/2022
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.00
|
12.29
|
44,000
|
|
6/22/2022
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.80
|
11.86
|
150,700
|
|
6/21/2022
|
-0.20 / -1.42%
|
13.80
|
14.10
|
13.60
|
13.90
|
13.90
|
11.86
|
145,700
|
|
6/20/2022
|
-0.40 / -2.74%
|
14.90
|
14.90
|
13.70
|
14.20
|
14.10
|
12.12
|
201,100
|
|
6/17/2022
|
-0.90 / -5.81%
|
15.00
|
15.10
|
14.30
|
14.60
|
14.60
|
12.46
|
201,800
|
|
6/16/2022
|
-0.10 / -0.64%
|
15.70
|
16.30
|
15.30
|
15.60
|
15.50
|
13.31
|
231,600
|
|
6/15/2022
|
-1.00 / -6.10%
|
16.50
|
16.80
|
14.90
|
15.40
|
15.70
|
13.14
|
431,500
|
|
6/14/2022
|
-0.20 / -1.18%
|
16.30
|
16.90
|
15.80
|
16.70
|
16.40
|
14.25
|
106,200
|
|
6/13/2022
|
-1.70 / -9.24%
|
18.00
|
18.00
|
16.20
|
16.70
|
16.90
|
14.25
|
349,800
|
|
6/10/2022
|
0.00 / 0.00%
|
18.20
|
18.80
|
17.60
|
18.00
|
18.40
|
15.36
|
702,900
|
|
6/9/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
15.36
|
225,800
|
|
6/8/2022
|
+0.20 / +1.14%
|
17.60
|
18.50
|
17.60
|
17.70
|
18.00
|
15.10
|
229,900
|
|
6/7/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.50
|
15.10
|
288,300
|
|
6/6/2022
|
+0.50 / +2.91%
|
17.10
|
18.20
|
16.20
|
17.70
|
17.70
|
15.10
|
737,500
|
|
6/3/2022
|
-1.10 / -6.15%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.20
|
14.34
|
139,800
|
|
6/2/2022
|
-0.20 / -1.12%
|
18.50
|
18.50
|
17.30
|
17.60
|
17.90
|
15.02
|
167,700
|
|
6/1/2022
|
+1.80 / +10.98%
|
16.60
|
18.70
|
16.60
|
18.20
|
17.80
|
15.53
|
662,100
|
|
5/31/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.20
|
16.50
|
16.40
|
14.08
|
122,300
|
|
5/30/2022
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.60
|
14.17
|
67,500
|
|
5/27/2022
|
+0.10 / +0.61%
|
17.20
|
17.30
|
16.40
|
16.50
|
16.60
|
14.08
|
109,800
|
|
5/26/2022
|
+1.00 / +5.88%
|
17.20
|
18.60
|
17.10
|
18.00
|
17.90
|
14.07
|
307,100
|
|
5/25/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.00
|
13.45
|
78,100
|
|
5/24/2022
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.00
|
13.37
|
37,400
|
|
|