|
Closing price on 9/27/2023
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
57,200 |
| Split-adjusted Price |
15.16 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.20
|
15.16
|
57,200
|
|
|
9/26/2023
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.50
|
15.07
|
48,600
|
|
|
9/25/2023
|
-0.60 / -3.53%
|
17.00
|
17.10
|
16.30
|
16.40
|
16.60
|
15.07
|
90,500
|
|
|
9/22/2023
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
101,500
|
|
|
9/21/2023
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
15.81
|
35,300
|
|
|
9/20/2023
|
+0.20 / +1.17%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.10
|
15.90
|
35,900
|
|
|
9/19/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
15.81
|
40,100
|
|
|
9/18/2023
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.10
|
15.81
|
28,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
15.90
|
60,800
|
|
|
9/14/2023
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.30
|
15.99
|
70,300
|
|
|
9/13/2023
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.10
|
17.20
|
17.30
|
15.81
|
64,000
|
|
|
9/12/2023
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.50
|
15.99
|
16,800
|
|
|
9/11/2023
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.60
|
15.99
|
165,700
|
|
|
9/8/2023
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.30
|
15.81
|
58,600
|
|
|
9/7/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
15.81
|
62,700
|
|
|
9/6/2023
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
15.72
|
114,600
|
|
|
9/5/2023
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
15.90
|
69,100
|
|
|
8/31/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.00
|
15.72
|
179,500
|
|
|
8/30/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
15.72
|
43,100
|
|
|
8/29/2023
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.10
|
15.72
|
83,600
|
|
|
8/28/2023
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
15.62
|
29,500
|
|
|
8/25/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
15.35
|
45,100
|
|
|
8/24/2023
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.70
|
15.44
|
61,800
|
|
|
8/23/2023
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.70
|
15.26
|
35,900
|
|
|
8/22/2023
|
+0.10 / +0.60%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.60
|
15.35
|
126,800
|
|
|
8/21/2023
|
-0.80 / -4.60%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.60
|
15.26
|
302,500
|
|
|
8/18/2023
|
-1.20 / -6.59%
|
18.10
|
18.10
|
16.50
|
17.00
|
17.40
|
15.62
|
309,300
|
|
|
8/17/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
16.73
|
65,900
|
|
|
8/16/2023
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
16.73
|
113,900
|
|
|
8/15/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
16.82
|
79,700
|
|
|