|
Closing price on 9/19/2025
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.60 |
| Volume |
7,100 |
| Split-adjusted Price |
14.60 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.67
|
14.60
|
7,100
|
|
|
9/18/2025
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.76
|
14.70
|
5,100
|
|
|
9/17/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.76
|
14.80
|
18,600
|
|
|
9/16/2025
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.60
|
14.90
|
14.88
|
14.90
|
22,400
|
|
|
9/15/2025
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.63
|
14.80
|
2,300
|
|
|
9/12/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
14.50
|
63,700
|
|
|
9/11/2025
|
-0.20 / -1.35%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.47
|
14.60
|
35,500
|
|
|
9/10/2025
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.66
|
14.80
|
32,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
14.90
|
6,800
|
|
|
9/8/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.82
|
14.90
|
12,600
|
|
|
9/5/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
15.00
|
28,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.96
|
15.00
|
1,900
|
|
|
9/3/2025
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.82
|
15.00
|
7,900
|
|
|
8/29/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.87
|
14.80
|
16,800
|
|
|
8/28/2025
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.91
|
14.90
|
37,800
|
|
|
8/27/2025
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.82
|
14.80
|
93,300
|
|
|
8/26/2025
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.95
|
15.00
|
36,300
|
|
|
8/25/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.02
|
15.10
|
21,800
|
|
|
8/22/2025
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.15
|
15.20
|
43,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.22
|
15.30
|
45,400
|
|
|
8/20/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.32
|
15.30
|
62,400
|
|
|
8/19/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.43
|
15.40
|
41,000
|
|
|
8/18/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.34
|
15.40
|
49,800
|
|
|
8/15/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.38
|
15.40
|
124,500
|
|
|
8/14/2025
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.52
|
15.50
|
38,300
|
|
|
8/13/2025
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.40
|
15.70
|
15.75
|
15.70
|
111,900
|
|
|
8/12/2025
|
+0.60 / +3.95%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.65
|
15.80
|
293,000
|
|
|
8/11/2025
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.27
|
15.20
|
93,700
|
|
|
8/8/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.19
|
15.20
|
75,800
|
|
|
8/7/2025
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.22
|
15.20
|
44,900
|
|
|