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 (%)
Nov 12, 2021 33.54 0 -0.72(-2.09%)
Nov 11, 2021 35.36 35.36 32.84 34.26 7,902 -0.66(-1.90%)
Nov 10, 2021 32.96 34.92 16,185 +1.55(+4.64%)
Nov 09, 2021 34.10 35.23 33.20 33.37 17,422 -0.48(-1.42%)
Nov 08, 2021 29.72 34.66 29.72 33.85 32,008 +5.55(+19.61%)
Nov 05, 2021 28.86 29.72 28.19 28.30 6,417 +0.28(+1.00%)
Nov 04, 2021 29.83 29.83 27.00 28.02 11,223 -1.19(-4.07%)
Nov 03, 2021 28.51 29.96 28.51 29.21 1,987 +0.53(+1.85%)
Nov 02, 2021 29.74 29.74 28.20 28.68 4,121 -0.63(-2.15%)
Nov 01, 2021 28.01 29.31 28.01 29.31 1,318 +1.09(+3.86%)
Oct 29, 2021 28.98 28.98 27.50 28.22 9,082 -0.52(-1.81%)
Oct 28, 2021 29.30 30.60 28.55 28.74 2,581 -0.16(-0.55%)
Oct 27, 2021 29.54 29.77 28.81 28.90 6,939 -1.07(-3.57%)
Oct 26, 2021 30.18 29.97 7,629 +0.16(+0.54%)
Oct 25, 2021 29.50 31.22 29.50 29.81 4,878 +0.13(+0.44%)
Oct 22, 2021 29.49 32.84 28.65 29.68 17,362 +0.69(+2.38%)
Oct 21, 2021 28.97 28.99 25.85 28.99 16,784 -0.13(-0.45%)
Oct 20, 2021 30.05 30.05 28.19 29.12 9,160 -0.59(-1.99%)
Oct 19, 2021 31.75 31.75 28.82 29.71 7,599 -0.40(-1.33%)
Oct 18, 2021 30.51 31.20 30.11 30.11 4,450 -0.80(-2.59%)
Oct 15, 2021 30.63 31.32 29.77 30.91 7,871 +0.40(+1.31%)
Oct 14, 2021 32.50 32.50 30.24 30.51 8,352 -0.60(-1.93%)
Oct 13, 2021 31.11 31.22 31.00 31.11 3,073 +0.06(+0.19%)
Oct 12, 2021 31.05 31.25 31.05 31.05 1,751 -0.05(-0.16%)
Oct 11, 2021 31.80 31.84 31.10 31.10 4,835 -0.80(-2.51%)
Oct 08, 2021 32.00 32.78 31.76 31.90 3,907 -0.11(-0.34%)
Oct 07, 2021 32.50 33.50 31.94 32.01 10,515 -0.52(-1.60%)
Oct 06, 2021 32.00 32.96 32.00 32.53 2,002 +0.47(+1.47%)
Oct 05, 2021 32.60 33.72 31.50 32.06 21,255 -0.83(-2.52%)
Oct 04, 2021 33.76 34.41 32.01 32.89 13,209 -0.79(-2.35%)
Oct 01, 2021 34.66 35.46 33.68 33.68 16,500 -1.54(-4.37%)
Sep 30, 2021 35.40 35.66 33.33 35.22 15,227 -0.23(-0.65%)
Sep 29, 2021 35.70 35.86 34.35 35.45 19,171 +0.04(+0.11%)
Sep 28, 2021 35.14 35.50 34.91 35.41 33,170 -0.09(-0.25%)
Sep 27, 2021 34.24 36.15 34.23 35.50 26,053 +1.60(+4.72%)
Sep 24, 2021 32.52 35.29 32.52 33.90 31,749 +0.93(+2.82%)
Sep 23, 2021 32.88 33.73 31.94 32.97 31,878 +0.06(+0.18%)
Sep 22, 2021 31.66 34.16 31.07 32.91 12,649 +1.45(+4.61%)
Sep 21, 2021 33.33 33.50 30.80 31.46 21,604 -1.54(-4.67%)
Sep 20, 2021 32.48 33.00 31.50 33.00 25,080 -0.53(-1.58%)
Sep 17, 2021 29.26 34.40 28.03 33.53 76,349 +4.38(+15.03%)
Sep 16, 2021 30.29 30.85 28.25 29.15 40,625 -1.14(-3.76%)
Sep 15, 2021 30.75 31.81 29.53 30.29 28,049 -0.64(-2.07%)
Sep 14, 2021 29.90 30.93 29.70 30.93 19,041 +1.87(+6.43%)
Sep 13, 2021 31.64 32.92 28.91 29.06 33,889 -2.94(-9.19%)
Sep 10, 2021 32.56 32.80 31.53 32.00 32,479 -1.00(-3.03%)
Sep 09, 2021 34.51 35.82 32.15 33.00 41,640 -3.45(-9.47%)
Sep 08, 2021 35.82 37.51 35.50 36.45 36,470 +0.72(+2.02%)
Sep 07, 2021 36.71 38.00 35.50 35.73 62,060 -1.01(-2.75%)
Sep 03, 2021 35.89 38.28 35.25 36.74 23,581 +0.74(+2.06%)
Sep 02, 2021 38.00 38.95 35.59 36.00 34,724 -2.00(-5.26%)
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.