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 (%)
Aug 31, 2016 17.49 17.58 17.09 17.19 456,542 -0.26(-1.49%)
Aug 30, 2016 17.26 17.60 17.26 17.45 120,356 +0.22(+1.28%)
Aug 29, 2016 16.98 17.32 16.92 17.23 86,241 +0.31(+1.83%)
Aug 26, 2016 16.98 17.15 16.82 16.92 149,454 -0.10(-0.59%)
Aug 25, 2016 17.03 17.13 16.83 17.02 188,439 -0.02(-0.12%)
Aug 24, 2016 17.04 17.32 16.98 17.04 275,543 +0.02(+0.12%)
Aug 23, 2016 16.70 17.37 16.67 17.02 207,692 +0.32(+1.92%)
Aug 22, 2016 16.31 16.84 16.08 16.70 317,300 +0.42(+2.58%)
Aug 19, 2016 16.01 16.34 15.85 16.28 226,473 +0.16(+0.99%)
Aug 18, 2016 15.97 16.27 15.96 16.12 188,548 +0.21(+1.32%)
Aug 17, 2016 16.01 16.03 15.70 15.91 215,131 -0.09(-0.56%)
Aug 16, 2016 16.37 16.37 15.76 16.00 262,213 -0.33(-2.02%)
Aug 15, 2016 16.45 16.45 16.14 16.33 368,899 +0.02(+0.12%)
Aug 12, 2016 16.22 16.41 16.11 16.31 214,677 -0.01(-0.06%)
Aug 11, 2016 16.74 16.78 16.32 16.32 163,441 -0.40(-2.39%)
Aug 10, 2016 17.23 17.30 16.70 16.72 164,644 -0.54(-3.13%)
Aug 09, 2016 17.44 17.57 17.18 17.26 206,347 -0.13(-0.75%)
Aug 08, 2016 16.85 17.48 16.80 17.39 267,654 +0.49(+2.90%)
Aug 05, 2016 16.57 17.23 16.49 16.90 321,795 +0.39(+2.36%)
Aug 04, 2016 16.97 16.97 16.32 16.51 477,763 -0.51(-3.00%)
Aug 03, 2016 18.45 18.48 16.75 17.02 1,168,063 -2.06(-10.80%)
Aug 02, 2016 19.57 19.63 18.97 19.08 147,221 -0.45(-2.30%)
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.