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, 2021 39.44 40.67 39.28 40.22 23,100 +0.54(+1.36%)
Apr 29, 2021 39.21 40.64 37.70 39.68 82,454 +0.18(+0.46%)
Apr 28, 2021 39.36 41.95 38.92 39.50 61,542 -0.11(-0.28%)
Apr 27, 2021 41.50 43.42 39.61 39.61 40,811 -2.46(-5.85%)
Apr 26, 2021 40.83 43.18 40.83 42.07 19,424 +1.24(+3.04%)
Apr 23, 2021 40.67 41.50 40.11 40.83 28,000 +0.63(+1.57%)
Apr 22, 2021 39.51 40.95 39.51 40.20 20,713 +0.63(+1.59%)
Apr 21, 2021 39.66 41.50 39.01 39.57 48,278 -0.68(-1.69%)
Apr 20, 2021 39.83 41.45 38.34 40.25 65,663 +0.52(+1.31%)
Apr 19, 2021 40.36 40.60 39.41 39.73 18,353 -0.27(-0.68%)
Apr 16, 2021 40.16 40.85 39.79 40.00 8,600 -1.24(-3.01%)
Apr 15, 2021 40.91 42.28 39.75 41.24 34,753 -0.26(-0.63%)
Apr 14, 2021 41.00 42.40 39.11 41.50 31,517 +0.59(+1.44%)
Apr 13, 2021 39.32 41.00 38.02 40.91 12,480 +1.40(+3.54%)
Apr 12, 2021 38.84 40.00 38.51 39.51 8,436 +0.67(+1.73%)
Apr 09, 2021 38.64 39.34 38.50 38.84 7,200 +0.05(+0.13%)
Apr 08, 2021 40.00 40.00 37.51 38.79 28,778 -0.62(-1.57%)
Apr 07, 2021 39.81 40.15 39.00 39.41 10,030 -0.47(-1.18%)
Apr 06, 2021 39.61 40.79 39.29 39.88 33,789 -0.40(-0.99%)
Apr 05, 2021 39.03 41.53 39.03 40.28 36,346 +0.86(+2.18%)
Apr 01, 2021 38.96 42.00 38.74 39.42 19,700 +0.92(+2.39%)
Mar 31, 2021 35.08 39.00 34.50 38.50 27,745 +3.68(+10.57%)
Mar 30, 2021 38.82 40.02 34.82 34.82 36,607 -3.64(-9.46%)
Mar 29, 2021 37.49 39.65 37.49 38.46 21,566 +0.97(+2.59%)
Mar 26, 2021 35.10 38.01 35.10 37.49 18,700 +2.48(+7.08%)
Mar 25, 2021 33.71 35.89 31.63 35.01 14,033 -1.41(-3.87%)
Mar 24, 2021 36.00 38.39 35.54 36.42 27,349 +0.35(+0.97%)
Mar 23, 2021 36.93 38.77 35.09 36.07 23,922 -0.54(-1.48%)
Mar 22, 2021 41.51 42.13 36.61 36.61 39,024 -5.39(-12.83%)
Mar 19, 2021 42.61 45.14 42.00 42.00 18,900 -1.11(-2.57%)
Mar 18, 2021 43.40 45.20 42.65 43.11 14,636 -0.44(-1.01%)
Mar 17, 2021 44.00 45.12 41.05 43.55 36,619 -1.63(-3.61%)
Mar 16, 2021 36.10 47.79 35.90 45.18 140,839 +8.98(+24.81%)
Mar 15, 2021 38.62 38.63 36.09 36.20 44,818 -1.48(-3.93%)
Mar 12, 2021 34.95 38.67 33.29 37.68 43,700 +1.94(+5.43%)
Mar 11, 2021 32.92 35.79 32.82 35.74 51,876 +3.17(+9.73%)
Mar 10, 2021 32.02 34.79 31.55 32.57 31,914 +0.78(+2.45%)
Mar 09, 2021 31.09 33.03 30.10 31.79 9,962 +0.39(+1.24%)
Mar 08, 2021 29.16 31.70 29.16 31.40 13,257 +2.24(+7.68%)
Mar 05, 2021 28.36 29.83 27.58 29.16 11,600 +0.85(+3.01%)
Mar 04, 2021 29.54 29.98 26.61 28.31 43,090 -1.33(-4.50%)
Mar 03, 2021 30.02 32.19 28.89 29.64 45,321 -0.81(-2.66%)
Mar 02, 2021 29.06 31.61 29.06 30.45 40,573 +1.27(+4.35%)
Mar 01, 2021 32.15 33.65 26.89 29.18 85,962 -2.10(-6.71%)
Feb 26, 2021 33.80 34.70 31.00 31.28 66,100 -2.32(-6.90%)
Feb 25, 2021 36.36 36.65 33.20 33.60 38,409 -2.84(-7.79%)
Feb 24, 2021 31.70 36.72 30.66 36.44 88,456 +4.97(+15.79%)
Feb 23, 2021 30.65 32.05 28.56 31.47 65,312 +0.62(+2.01%)
Feb 22, 2021 28.10 31.86 27.50 30.85 45,259 +2.35(+8.25%)
Feb 19, 2021 26.89 28.98 26.89 28.50 29,100 +1.60(+5.95%)
Feb 18, 2021 27.23 28.29 26.19 26.90 30,444 -1.32(-4.68%)
Feb 17, 2021 28.45 29.33 27.79 28.22 32,002 -0.91(-3.12%)
Feb 16, 2021 27.42 29.66 26.67 29.13 76,594 +2.14(+7.93%)
Feb 12, 2021 27.21 28.53 25.81 26.99 58,700 -0.45(-1.64%)
Feb 11, 2021 27.79 29.50 27.24 27.44 78,240 -0.08(-0.29%)
Feb 10, 2021 29.28 30.03 27.30 27.52 94,084 -1.73(-5.91%)
Feb 09, 2021 36.18 36.18 27.51 29.25 182,425 -7.31(-19.99%)
Feb 08, 2021 38.71 41.36 35.82 36.56 75,331 -1.77(-4.62%)
Feb 05, 2021 35.80 39.80 32.87 38.33 89,300 +2.85(+8.03%)
Feb 04, 2021 30.76 38.40 30.69 35.48 140,532 +4.87(+15.91%)
Feb 03, 2021 29.30 31.71 28.90 30.61 39,415 +1.21(+4.12%)
Feb 02, 2021 28.25 29.80 27.30 29.40 91,882 +1.85(+6.72%)
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.