Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstar Special Acquisition Corp Cl A (NY: CPSR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.750 9.800 9.750 9.760 3,259 +0.02(+0.21%)
May 27, 2021 9.760 9.800 9.740 9.740 12,398 -0.03(-0.31%)
May 26, 2021 9.900 9.900 9.760 9.770 3,643 +0.03(+0.31%)
May 25, 2021 9.740 9.760 9.730 9.740 159,821 +0.01(+0.10%)
May 24, 2021 9.750 9.750 9.730 9.730 16,373 -0.01(-0.10%)
May 21, 2021 9.740 9.770 9.740 9.740 128,280 +0.01(+0.10%)
May 20, 2021 9.750 9.760 9.730 9.730 4,428 -0.02(-0.21%)
May 19, 2021 9.750 9.790 9.720 9.750 6,379 +0.01(+0.10%)
May 18, 2021 9.840 9.840 9.700 9.740 113,341 -0.15(-1.52%)
May 17, 2021 9.750 9.890 9.740 9.890 49,674 +0.13(+1.33%)
May 14, 2021 9.780 9.785 9.750 9.760 126,497 -0.05(-0.51%)
May 13, 2021 9.820 9.820 9.760 9.810 41,878 +0.00(+0.00%)
May 12, 2021 9.830 9.830 9.755 9.810 112,890 +0.00(+0.00%)
May 11, 2021 9.820 9.830 9.800 9.810 16,069 -0.03(-0.25%)
May 10, 2021 9.850 9.850 9.830 9.835 7,753 -0.02(-0.25%)
May 07, 2021 9.840 9.860 9.840 9.860 4,873 +0.03(+0.31%)
May 06, 2021 9.850 9.850 9.830 9.830 2,957 +0.00(+0.00%)
May 05, 2021 9.860 9.860 9.830 9.830 14,127 -0.05(-0.51%)
May 04, 2021 9.830 9.880 9.830 9.880 14,834 -0.02(-0.20%)
May 03, 2021 9.870 9.960 9.850 9.900 59,195 +0.03(+0.30%)
Apr 30, 2021 9.870 9.870 9.860 9.870 3,300 -0.03(-0.30%)
Apr 29, 2021 9.900 9.900 9.860 9.900 12,332 +0.02(+0.20%)
Apr 28, 2021 9.870 9.910 9.870 9.880 10,901 +0.00(+0.00%)
Apr 27, 2021 9.890 9.890 9.850 9.880 8,752 -0.06(-0.60%)
Apr 26, 2021 9.950 9.990 9.900 9.940 41,144 +0.06(+0.61%)
Apr 23, 2021 9.880 9.900 9.850 9.880 59,200 +0.01(+0.10%)
Apr 22, 2021 9.879 9.900 9.865 9.870 10,681 -0.04(-0.40%)
Apr 21, 2021 9.870 9.910 9.860 9.910 24,146 +0.00(+0.00%)
Apr 20, 2021 9.870 9.930 9.860 9.910 221,603 +0.03(+0.30%)
Apr 19, 2021 9.860 9.900 9.860 9.880 7,797 -0.02(-0.20%)
Apr 16, 2021 9.970 9.980 9.890 9.900 9,800 +0.02(+0.20%)
Apr 15, 2021 9.950 9.950 9.870 9.880 7,607 -0.12(-1.20%)
Apr 14, 2021 9.910 10.02 9.890 10.00 37,874 +0.10(+1.01%)
Apr 13, 2021 9.980 9.990 9.900 9.900 10,375 -0.09(-0.90%)
Apr 12, 2021 9.950 9.990 9.950 9.990 3,383 +0.01(+0.10%)
Apr 09, 2021 9.950 10.00 9.950 9.980 47,800 +0.05(+0.50%)
Apr 08, 2021 9.800 9.930 9.800 9.930 50,318 +0.11(+1.12%)
Apr 07, 2021 9.820 9.830 9.810 9.820 3,106 +0.00(+0.00%)
Apr 06, 2021 9.810 9.820 9.810 9.820 2,051 +0.02(+0.20%)
Apr 05, 2021 9.790 9.860 9.790 9.800 16,832 +0.02(+0.20%)
Apr 01, 2021 9.780 9.970 9.770 9.780 81,800 +0.02(+0.20%)
Mar 31, 2021 9.740 9.810 9.740 9.760 116,039 +0.02(+0.21%)
Mar 30, 2021 9.690 9.830 9.690 9.740 117,178 -0.03(-0.31%)
Mar 29, 2021 9.810 9.850 9.710 9.770 7,022 -0.05(-0.51%)
Mar 26, 2021 9.790 9.950 9.770 9.820 120,700 +0.05(+0.51%)
Mar 25, 2021 9.660 9.780 9.600 9.770 87,947 +0.01(+0.10%)
Mar 24, 2021 9.850 9.850 9.750 9.760 23,096 -0.09(-0.91%)
Mar 23, 2021 9.850 9.890 9.750 9.850 50,585 +0.04(+0.41%)
Mar 22, 2021 10.01 10.01 9.780 9.810 48,426 -0.11(-1.11%)
Mar 19, 2021 9.910 9.980 9.870 9.920 51,600 +0.01(+0.10%)
Mar 18, 2021 9.870 9.910 9.860 9.910 4,314 +0.05(+0.51%)
Mar 17, 2021 9.900 9.940 9.840 9.860 17,385 -0.04(-0.40%)
Mar 16, 2021 9.890 9.910 9.890 9.900 174,830 +0.01(+0.10%)
Mar 15, 2021 9.940 9.940 9.890 9.890 3,529 -0.06(-0.60%)
Mar 12, 2021 9.900 9.970 9.880 9.950 124,900 -0.02(-0.20%)
Mar 11, 2021 9.900 10.03 9.790 9.970 58,577 +0.07(+0.71%)
Mar 10, 2021 10.04 10.09 9.890 9.900 486,872 -0.09(-0.90%)
Mar 09, 2021 10.11 10.11 9.970 9.990 787,984 -0.08(-0.79%)
Mar 08, 2021 9.980 10.09 9.930 10.07 19,964 +0.07(+0.70%)
Mar 05, 2021 9.900 10.10 9.900 10.00 408,400 +0.05(+0.50%)
Mar 04, 2021 10.02 10.02 9.820 9.950 250,749 -0.05(-0.50%)
Mar 03, 2021 10.08 10.09 10.00 10.00 54,071 -0.06(-0.60%)
Mar 02, 2021 10.25 10.33 10.00 10.06 240,514 -0.19(-1.85%)
Mar 01, 2021 10.30 10.49 10.25 10.25 128,684 +0.00(+0.00%)
Feb 26, 2021 10.35 10.40 10.21 10.25 448,300 -0.24(-2.29%)
Feb 25, 2021 10.69 10.69 10.39 10.49 138,493 -0.04(-0.38%)
Feb 24, 2021 10.45 10.64 10.45 10.53 41,394 +0.01(+0.10%)
Feb 23, 2021 10.42 10.55 10.30 10.52 96,184 -0.03(-0.28%)
Feb 22, 2021 10.59 10.63 10.46 10.55 48,718 -0.05(-0.47%)
Feb 19, 2021 10.68 10.68 10.51 10.60 32,200 -0.06(-0.61%)
Feb 18, 2021 10.69 10.73 10.51 10.66 27,935 -0.08(-0.70%)
Feb 17, 2021 10.73 10.86 10.62 10.74 23,752 -0.02(-0.19%)
Feb 16, 2021 10.70 10.79 10.56 10.76 53,944 +0.11(+1.03%)
Feb 12, 2021 10.74 10.74 10.52 10.65 51,600 -0.05(-0.47%)
Feb 11, 2021 10.62 10.74 10.42 10.70 30,525 +0.09(+0.85%)
Feb 10, 2021 10.75 10.75 10.55 10.61 16,543 -0.17(-1.58%)
Feb 09, 2021 10.50 10.85 10.50 10.78 36,435 +0.23(+2.18%)
Feb 08, 2021 10.47 10.60 10.41 10.55 115,130 +0.13(+1.25%)
Feb 05, 2021 10.58 10.60 10.40 10.42 108,600 -0.09(-0.86%)
Feb 04, 2021 10.60 10.63 10.43 10.51 71,216 -0.08(-0.76%)
Feb 03, 2021 10.57 10.65 10.50 10.59 88,591 +0.02(+0.19%)
Feb 02, 2021 10.56 10.65 10.44 10.57 64,819 +0.14(+1.34%)
Feb 01, 2021 10.30 10.66 10.27 10.43 111,918 +0.12(+1.16%)
Jan 29, 2021 10.30 10.32 10.22 10.31 63,800 -0.02(-0.19%)
Jan 28, 2021 10.29 10.41 10.20 10.33 86,205 +0.03(+0.29%)
Jan 27, 2021 10.30 10.34 10.14 10.30 444,966 -0.03(-0.29%)
Jan 26, 2021 10.42 10.51 10.25 10.33 68,043 -0.06(-0.58%)
Jan 25, 2021 10.49 10.63 10.37 10.39 383,709 -0.03(-0.29%)
Jan 22, 2021 10.41 10.64 10.41 10.42 47,700 +0.00(+0.00%)
Jan 21, 2021 10.56 10.56 10.42 10.42 67,291 -0.03(-0.29%)
Jan 20, 2021 10.38 10.45 10.33 10.45 108,401 +0.07(+0.67%)
Jan 19, 2021 10.36 10.45 10.31 10.38 264,425 +0.01(+0.10%)
Jan 15, 2021 10.32 10.54 10.30 10.37 718,500 +0.02(+0.19%)
Jan 14, 2021 10.37 10.57 10.26 10.35 114,557 +0.13(+1.27%)
Jan 13, 2021 10.13 10.40 10.13 10.22 225,767 +0.01(+0.10%)
Jan 12, 2021 10.28 10.29 10.17 10.21 71,090 -0.07(-0.68%)
Jan 11, 2021 10.26 10.33 10.20 10.28 49,568 +0.03(+0.29%)
Jan 08, 2021 10.26 10.29 10.22 10.25 15,500 -0.04(-0.34%)
Jan 07, 2021 10.34 10.35 10.22 10.29 28,082 +0.09(+0.83%)
Jan 06, 2021 10.88 10.88 10.20 10.20 20,666 -0.19(-1.83%)
Jan 05, 2021 10.27 10.39 10.15 10.39 16,251 +0.12(+1.17%)
Jan 04, 2021 10.22 10.30 10.17 10.27 100,201 +0.12(+1.18%)
Dec 31, 2020 10.15 10.15 10.15 31,605 -0.10(-0.98%)
Dec 30, 2020 10.11 10.25 10.10 10.25 31,605 +0.12(+1.18%)
Dec 29, 2020 10.32 10.32 10.05 10.13 105,889 -0.12(-1.17%)
Dec 28, 2020 10.35 10.43 10.07 10.25 80,391 -0.01(-0.10%)
Dec 24, 2020 10.20 10.32 10.18 10.26 80,400 +0.11(+1.08%)
Dec 23, 2020 9.990 10.20 9.990 10.15 37,746 +0.14(+1.40%)
Dec 22, 2020 10.10 10.15 9.990 10.01 42,154 +0.01(+0.10%)
Dec 21, 2020 10.00 10.10 9.980 10.00 43,631 -0.05(-0.50%)
Dec 18, 2020 10.07 10.10 10.00 10.05 65,700 +0.01(+0.10%)
Dec 17, 2020 10.00 10.07 10.00 10.04 323,782 +0.04(+0.40%)
Dec 16, 2020 9.960 10.06 9.960 10.00 28,535 +0.02(+0.20%)
Dec 15, 2020 9.950 10.05 9.940 9.980 244,969 +0.04(+0.40%)
Dec 14, 2020 9.950 9.965 9.930 9.940 40,702 +0.00(+0.00%)
Dec 11, 2020 9.910 10.00 9.910 9.940 56,700 +0.04(+0.40%)
Dec 10, 2020 9.870 9.950 9.870 9.900 1,015,595 +0.01(+0.10%)
Dec 09, 2020 9.840 9.950 9.840 9.890 35,299 +0.06(+0.61%)
Dec 08, 2020 9.860 9.880 9.810 9.830 85,197 -0.03(-0.30%)
Dec 07, 2020 9.910 9.950 9.850 9.860 52,904 -0.02(-0.20%)
Dec 04, 2020 9.880 9.885 9.826 9.880 9,000 +0.00(+0.00%)
Dec 03, 2020 9.880 9.880 9.800 9.880 1,979 +0.00(+0.00%)
Dec 02, 2020 9.800 9.880 9.750 9.880 18,913 +0.01(+0.10%)
Dec 01, 2020 9.880 9.880 9.860 9.870 23,271 -0.01(-0.10%)
Nov 30, 2020 9.820 9.900 9.770 9.880 16,320 +0.02(+0.20%)
Nov 27, 2020 9.830 9.860 9.800 9.860 27,000 +0.03(+0.31%)
Nov 25, 2020 9.800 9.860 9.770 9.830 301,400 +0.03(+0.31%)
Nov 24, 2020 9.800 9.800 9.700 9.800 38,868 +0.05(+0.51%)
Nov 23, 2020 9.740 9.800 9.680 9.750 11,408 -0.01(-0.07%)
Nov 20, 2020 9.800 9.800 9.680 9.757 33,500 -0.03(-0.34%)
Nov 19, 2020 9.710 9.800 9.700 9.790 141,715 +0.03(+0.31%)
Nov 18, 2020 9.800 9.800 9.730 9.760 2,747 +0.02(+0.21%)
Nov 17, 2020 9.720 9.750 9.710 9.740 3,150 +0.03(+0.31%)
Nov 16, 2020 9.800 9.800 9.650 9.710 164,631 +0.01(+0.10%)
Nov 13, 2020 9.710 9.800 9.700 9.700 8,600 -0.05(-0.51%)
Nov 11, 2020 9.750 9.750 9.750 0 +0.05(+0.52%)
Nov 10, 2020 9.700 9.700 9.670 9.700 6,841 -0.01(-0.10%)
Nov 09, 2020 9.710 9.800 9.670 9.710 6,159 +0.04(+0.41%)
Nov 06, 2020 9.670 9.760 9.670 9.670 22,700 +0.00(+0.00%)
Nov 05, 2020 9.650 9.700 9.650 9.670 9,508 -0.09(-0.92%)
Nov 04, 2020 9.780 9.780 9.760 9.760 254 +0.09(+0.93%)
Nov 03, 2020 9.670 9.670 9.670 9.670 211 -0.01(-0.10%)
Nov 02, 2020 9.680 9.680 9.660 9.680 23,731 +0.01(+0.10%)
Oct 30, 2020 9.670 9.686 9.670 9.670 84,500 +0.00(+0.00%)
Oct 29, 2020 9.700 9.700 9.670 9.670 300,402 -0.03(-0.31%)
Oct 28, 2020 9.700 9.700 9.700 9.700 6,828 -0.05(-0.51%)
Oct 27, 2020 9.710 9.755 9.710 9.750 1,316 +0.04(+0.41%)
Oct 26, 2020 9.710 9.722 9.710 9.710 4,754 -0.01(-0.10%)
Oct 23, 2020 9.720 9.720 9.720 9.720 100 -0.02(-0.21%)
Oct 22, 2020 9.750 9.780 9.710 9.740 112,504 -0.02(-0.20%)
Oct 21, 2020 9.760 9.760 9.755 9.760 10,625 -0.04(-0.36%)
Oct 20, 2020 9.760 9.830 9.760 9.795 523 +0.04(+0.36%)
Oct 19, 2020 9.760 9.760 9.760 9.760 831 -0.01(-0.10%)
Oct 16, 2020 9.770 9.770 9.770 9.770 1,600 -0.01(-0.05%)
Oct 15, 2020 9.770 9.840 9.750 9.775 113,286 +0.01(+0.05%)
Oct 14, 2020 9.770 9.770 9.770 9.770 192,128 -0.03(-0.31%)
Oct 13, 2020 9.770 9.800 9.770 9.800 78,960 +0.04(+0.41%)
Oct 12, 2020 9.780 9.780 9.760 9.760 29,597 -0.02(-0.20%)
Oct 09, 2020 9.780 9.790 9.780 9.780 3,900 -0.02(-0.20%)
Oct 08, 2020 9.790 9.860 9.780 9.800 29,950 +0.01(+0.05%)
Oct 07, 2020 9.790 9.800 9.780 9.795 40,606 -0.01(-0.05%)
Oct 06, 2020 9.820 9.820 9.700 9.800 127,683 -0.04(-0.46%)
Oct 05, 2020 9.900 9.900 9.845 9.845 200,550 -0.01(-0.10%)
Oct 02, 2020 9.840 9.860 9.780 9.855 258,100 -0.01(-0.15%)
Oct 01, 2020 9.900 9.900 9.810 9.870 46,674 +0.04(+0.41%)
Sep 30, 2020 9.810 9.860 9.810 9.830 49,013 -0.02(-0.20%)
Sep 29, 2020 9.810 9.860 9.810 9.850 66,754 +0.01(+0.15%)
Sep 28, 2020 9.900 9.900 9.810 9.835 30,410 +0.03(+0.25%)
Sep 25, 2020 9.900 9.900 9.810 9.810 9,700 -0.01(-0.10%)
Sep 24, 2020 9.840 9.850 9.820 9.820 6,458 -0.03(-0.30%)
Sep 23, 2020 9.870 9.870 9.840 9.850 4,717 -0.02(-0.20%)
Sep 22, 2020 9.900 9.900 9.840 9.870 211,025 +0.01(+0.10%)
Sep 21, 2020 9.860 9.950 9.850 9.860 46,337 -0.04(-0.40%)
Sep 18, 2020 9.900 9.940 9.870 9.900 111,600 +0.07(+0.71%)
Sep 17, 2020 9.840 9.850 9.810 9.830 5,802 +0.02(+0.20%)
Sep 16, 2020 9.810 9.810 9.810 9.810 55,878 -0.07(-0.71%)
Sep 15, 2020 9.830 9.880 9.810 9.880 139,384 +0.08(+0.82%)
Sep 14, 2020 9.950 9.950 9.800 9.800 107,840 +0.00(+0.00%)
Sep 11, 2020 9.850 9.850 9.800 9.800 80,700 -0.01(-0.10%)
Sep 10, 2020 9.850 9.850 9.810 9.810 276,706 -0.01(-0.10%)
Sep 09, 2020 9.810 9.830 9.800 9.820 79,035 -0.03(-0.30%)
Sep 08, 2020 9.750 9.880 9.750 9.850 25,118 +0.02(+0.20%)
Sep 04, 2020 9.800 9.830 9.800 9.830 16,000 +0.01(+0.05%)
Sep 03, 2020 9.825 9.825 9.825 9.825 328 +0.01(+0.06%)
Sep 02, 2020 9.770 9.819 9.770 9.819 1,551 -0.07(-0.72%)
Sep 01, 2020 9.830 9.910 9.750 9.890 4,759 +0.13(+1.33%)
Aug 31, 2020 9.760 9.760 9.760 9.760 2 +0.00(+0.00%)
Aug 28, 2020 9.760 9.760 9.760 9.760 200,000 -0.09(-0.91%)
Aug 26, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.