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

Capital Senior Living Corp (NY: CSU )

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 (%)
Apr 30, 2018 11.92 11.92 11.66 11.75 126,804 -0.10(-0.84%)
Apr 27, 2018 11.24 11.93 11.24 11.85 316,485 +0.60(+5.33%)
Apr 26, 2018 11.50 11.59 11.20 11.25 200,575 -0.27(-2.34%)
Apr 25, 2018 11.61 11.64 11.46 11.52 152,838 -0.09(-0.78%)
Apr 24, 2018 11.70 11.86 11.53 11.61 125,998 -0.07(-0.60%)
Apr 23, 2018 11.64 11.79 11.44 11.68 295,611 +0.03(+0.26%)
Apr 20, 2018 11.77 11.86 11.62 11.65 156,654 -0.13(-1.10%)
Apr 19, 2018 11.58 11.92 11.47 11.78 206,151 +0.12(+1.03%)
Apr 18, 2018 11.38 11.91 11.30 11.66 269,171 +0.29(+2.55%)
Apr 17, 2018 11.13 11.65 11.10 11.37 417,195 +0.33(+2.99%)
Apr 16, 2018 10.79 11.17 10.54 11.04 1,307,982 +0.34(+3.18%)
Apr 13, 2018 10.62 10.90 10.43 10.70 1,650,549 +0.10(+0.94%)
Apr 12, 2018 10.81 10.87 10.53 10.60 536,903 -0.17(-1.58%)
Apr 11, 2018 10.55 10.81 10.55 10.77 238,128 +0.17(+1.60%)
Apr 10, 2018 10.60 10.74 10.47 10.60 382,923 +0.08(+0.76%)
Apr 09, 2018 10.70 10.76 10.47 10.52 159,556 -0.11(-1.03%)
Apr 06, 2018 10.78 10.79 10.50 10.63 232,032 -0.20(-1.85%)
Apr 05, 2018 10.78 10.88 10.68 10.83 491,793 +0.12(+1.12%)
Apr 04, 2018 10.40 10.82 10.40 10.71 285,057 +0.22(+2.10%)
Apr 03, 2018 10.40 10.53 10.27 10.49 384,043 +0.09(+0.87%)
Apr 02, 2018 10.72 10.87 10.34 10.40 194,655 -0.35(-3.26%)
Mar 29, 2018 10.75 10.75 10.75 0 -0.23(-2.09%)
Mar 28, 2018 10.83 11.15 10.67 10.98 286,475 +0.15(+1.39%)
Mar 27, 2018 11.04 11.21 10.82 10.83 354,959 -0.12(-1.10%)
Mar 26, 2018 11.49 11.49 10.81 10.95 463,635 -0.40(-3.52%)
Mar 23, 2018 11.67 11.90 11.31 11.35 295,243 -0.34(-2.91%)
Mar 22, 2018 11.82 12.00 11.66 11.69 293,933 -0.20(-1.68%)
Mar 21, 2018 12.16 12.25 11.87 11.89 207,769 -0.27(-2.22%)
Mar 20, 2018 12.30 12.30 11.97 12.16 151,709 -0.17(-1.38%)
Mar 19, 2018 12.30 12.44 12.20 12.33 124,197 -0.02(-0.16%)
Mar 16, 2018 12.27 12.45 12.15 12.35 221,074 +0.09(+0.73%)
Mar 15, 2018 12.46 12.59 12.20 12.26 146,960 -0.14(-1.13%)
Mar 14, 2018 12.45 12.65 12.39 12.40 245,360 -0.02(-0.16%)
Mar 13, 2018 12.71 12.76 12.37 12.42 195,933 -0.29(-2.28%)
Mar 12, 2018 12.68 12.89 12.58 12.71 249,717 +0.02(+0.16%)
Mar 09, 2018 12.69 12.90 12.44 12.69 325,191 +0.02(+0.16%)
Mar 08, 2018 12.81 12.88 12.51 12.67 169,977 -0.05(-0.39%)
Mar 07, 2018 12.79 12.72 178,843 +0.34(+2.75%)
Mar 06, 2018 12.25 12.42 11.99 12.38 210,586 +0.11(+0.90%)
Mar 05, 2018 12.15 12.44 12.04 12.27 204,853 +0.07(+0.57%)
Mar 02, 2018 11.20 12.24 11.20 12.20 226,372 +0.90(+7.96%)
Mar 01, 2018 11.69 11.69 11.08 11.30 412,010 -0.49(-4.16%)
Feb 28, 2018 12.81 13.41 11.03 11.79 625,359 +0.53(+4.71%)
Feb 27, 2018 11.32 11.65 11.08 11.26 596,968 -0.02(-0.18%)
Feb 26, 2018 11.16 11.49 10.92 11.28 337,884 +0.16(+1.44%)
Feb 23, 2018 10.86 11.21 10.55 11.12 390,195 +0.28(+2.58%)
Feb 22, 2018 10.55 10.84 719,502 -0.29(-2.61%)
Feb 21, 2018 10.93 11.27 10.77 11.13 275,900 +0.21(+1.92%)
Feb 20, 2018 11.32 11.47 10.85 10.92 200,202 -0.43(-3.79%)
Feb 16, 2018 11.35 11.35 11.35 0 -0.01(-0.09%)
Feb 15, 2018 11.48 11.61 11.28 11.36 510,615 -0.03(-0.26%)
Feb 14, 2018 11.49 11.68 11.30 11.39 338,040 -0.21(-1.81%)
Feb 13, 2018 11.67 11.23 11.60 216,656 +0.24(+2.11%)
Feb 12, 2018 11.15 11.39 11.05 11.36 193,869 +0.20(+1.79%)
Feb 09, 2018 11.72 11.72 11.07 11.16 291,445 -0.43(-3.71%)
Feb 08, 2018 11.70 11.89 11.59 11.59 275,703 -0.08(-0.69%)
Feb 07, 2018 10.97 11.77 10.84 11.67 314,223 +0.73(+6.67%)
Feb 06, 2018 10.43 10.99 10.35 10.94 341,884 +0.14(+1.30%)
Feb 05, 2018 10.88 10.88 10.58 10.80 276,939 -0.16(-1.46%)
Feb 02, 2018 11.22 11.25 10.95 10.96 204,016 -0.32(-2.84%)
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.