TipRanks
Go Ultimate55% OFF

Cstore S.A. (CST) Historical Prices

PL:CST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.524.824.184.184.18-6.28%4,7470.88
Oct 29, 20264.504.504.464.464.46+0.45%1000.02
Oct 28, 20264.404.584.204.444.44+0.91%1,6780.30
Oct 27, 20264.444.444.404.404.40-2.65%1470.03
Oct 26, 20264.664.664.384.524.52-3.00%5980.10
Oct 23, 20264.664.704.404.664.66+0.00%1,7610.30
Oct 22, 20264.524.664.424.664.66-0.43%3040.05
Oct 21, 20264.504.684.504.684.68+9.86%6850.12
Oct 20, 20264.504.524.264.264.26-4.91%1530.03
Oct 19, 20264.504.544.224.484.48-0.44%1,0710.18
Oct 16, 20264.504.504.264.504.50+0.00%9270.16
Oct 15, 20264.424.564.344.504.50+0.00%4340.07
Oct 14, 20264.504.604.244.504.50-1.75%4,2480.72
Oct 13, 20264.544.584.524.584.58+0.88%4760.08
Oct 12, 20264.844.844.544.544.54-6.58%2300.04
Oct 09, 20264.744.884.604.864.86+2.97%1,2340.21
Oct 08, 20264.584.904.544.724.72+7.27%1,4400.25
Oct 07, 20264.384.784.264.404.40-2.22%3,0210.52
Oct 06, 20264.484.564.244.504.50+0.45%1,3350.23
Oct 05, 20264.484.484.304.484.48+0.90%2650.04
Oct 02, 20264.424.544.204.444.44-2.20%2,7200.46
Oct 01, 20264.724.744.424.544.54-2.16%7650.13
Sep 30, 20264.744.864.644.644.64+1.31%2,5700.43
Sep 29, 20264.684.784.524.584.58+0.44%1,3870.23
Sep 28, 20264.564.724.524.564.56-3.39%3750.06
Sep 25, 20264.444.724.424.724.72+6.79%4360.07
Sep 24, 20264.624.904.344.424.42-5.96%3,8400.64
Sep 23, 20265.005.004.264.704.70+5.38%6,5421.10
Sep 22, 20264.405.203.824.464.46+3.72%13,6102.37
Sep 21, 20264.444.724.104.304.30-3.15%6,7321.19
Sep 18, 20264.764.804.444.444.44-7.09%3,1900.56
Sep 17, 20264.784.804.524.784.78+0.00%9870.17
Sep 16, 20264.584.784.584.784.78+4.34%8860.15
Sep 15, 20264.664.784.544.584.58+3.62%1,2110.21
Sep 14, 20264.744.744.424.424.42-6.75%1,2010.21
Sep 11, 20264.524.744.324.744.74+3.95%2,1320.37
Sep 10, 20264.544.564.504.564.56+0.44%1980.03
Sep 09, 20264.424.544.324.544.54+0.89%6410.11
Sep 08, 20264.504.584.324.504.50+3.69%6820.11
Sep 07, 20264.764.804.344.344.34-6.06%3,0800.51
Sep 04, 20264.584.764.444.624.62+5.00%2,6520.44
Sep 03, 20264.804.804.304.404.40-6.78%5,5160.94
Sep 02, 20264.824.864.664.724.72-2.07%1,9040.32
Sep 01, 20264.744.864.704.824.82+1.69%1,5560.27
Aug 31, 20264.764.904.704.744.74-0.42%3,5240.61
Aug 28, 20264.544.904.504.764.76+6.73%6,2721.09
Aug 27, 20264.624.684.304.464.46-3.04%4,7330.81
Aug 26, 20264.624.684.224.604.60-0.43%7,5881.29
Aug 25, 20264.764.764.504.624.62-0.43%4,7300.81
Aug 24, 20265.155.154.644.644.64-10.77%9,3051.61