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, 2015 21.00 21.20 20.82 20.84 113,259 -0.29(-1.37%)
Aug 28, 2015 21.14 21.24 20.77 21.13 183,137 -0.04(-0.19%)
Aug 27, 2015 20.96 21.36 20.72 21.17 188,435 +0.26(+1.24%)
Aug 26, 2015 20.55 20.96 20.11 20.91 300,486 +0.71(+3.51%)
Aug 25, 2015 21.31 21.34 20.12 20.20 349,278 -0.64(-3.07%)
Aug 24, 2015 20.28 21.36 20.24 20.84 255,760 -0.71(-3.29%)
Aug 21, 2015 21.34 21.90 21.30 21.55 181,771 -0.17(-0.78%)
Aug 20, 2015 21.76 21.98 21.37 21.72 215,994 -0.27(-1.23%)
Aug 19, 2015 21.95 22.11 21.61 21.99 187,219 +0.04(+0.18%)
Aug 18, 2015 22.11 22.33 21.87 21.95 156,742 -0.10(-0.45%)
Aug 17, 2015 21.71 22.24 21.40 22.05 167,360 +0.40(+1.85%)
Aug 14, 2015 21.22 21.71 21.11 21.65 139,556 +0.50(+2.36%)
Aug 13, 2015 20.98 21.45 20.96 21.15 139,252 +0.07(+0.33%)
Aug 12, 2015 20.40 21.13 20.29 21.08 422,368 +0.60(+2.93%)
Aug 11, 2015 20.68 20.88 20.27 20.48 246,326 -0.42(-2.01%)
Aug 10, 2015 21.25 21.61 20.80 20.90 209,717 -0.27(-1.28%)
Aug 07, 2015 22.00 22.00 20.93 21.17 317,409 -0.96(-4.34%)
Aug 06, 2015 22.90 22.99 21.91 22.13 419,214 -0.76(-3.32%)
Aug 05, 2015 22.39 24.25 22.37 22.89 496,610 +0.87(+3.95%)
Aug 04, 2015 22.28 22.39 21.52 22.02 216,011 -0.25(-1.12%)
Aug 03, 2015 22.32 22.36 22.09 22.27 88,890 -0.02(-0.09%)
Jul 31, 2015 22.14 22.39 21.93 22.29 95,137 +0.26(+1.18%)
Jul 30, 2015 22.00 22.04 21.69 22.03 111,533 +0.01(+0.05%)
Jul 29, 2015 22.34 22.52 22.03 22.02 116,300 -0.35(-1.56%)
Jul 28, 2015 22.29 22.40 21.66 22.37 180,406 +0.16(+0.72%)
Jul 27, 2015 22.40 22.56 22.08 22.21 90,850 -0.25(-1.11%)
Jul 24, 2015 22.49 22.84 22.30 22.46 96,633 -0.10(-0.44%)
Jul 23, 2015 23.08 23.10 22.32 22.56 157,004 -0.44(-1.91%)
Jul 22, 2015 22.74 23.26 22.62 23.00 119,874 +0.18(+0.79%)
Jul 21, 2015 22.82 23.04 22.32 22.82 133,778 +0.02(+0.09%)
Jul 20, 2015 23.16 23.16 22.73 22.80 137,840 -0.29(-1.26%)
Jul 17, 2015 23.66 23.71 23.07 23.09 128,820 -0.54(-2.29%)
Jul 16, 2015 23.40 23.69 23.19 23.63 139,745 +0.38(+1.63%)
Jul 15, 2015 24.35 24.35 23.20 23.25 326,015 -1.08(-4.44%)
Jul 14, 2015 24.41 24.71 24.23 24.33 124,354 -0.13(-0.53%)
Jul 13, 2015 24.22 24.58 24.22 24.46 97,474 +0.36(+1.49%)
Jul 10, 2015 23.66 24.11 23.57 24.10 187,467 +0.65(+2.77%)
Jul 09, 2015 23.73 23.85 23.40 23.45 309,350 -0.09(-0.38%)
Jul 08, 2015 24.07 24.18 23.35 23.54 150,923 -0.68(-2.81%)
Jul 07, 2015 23.85 24.32 23.49 24.22 131,159 +0.35(+1.47%)
Jul 06, 2015 23.65 24.15 23.55 23.87 159,661 -0.01(-0.04%)
Jul 02, 2015 24.58 23.88 23.88 23.88 159,000 -0.63(-2.57%)
Jul 01, 2015 24.65 24.97 24.23 24.51 260,255 +0.01(+0.04%)
Jun 30, 2015 24.87 24.98 24.40 24.50 172,400 -0.25(-1.01%)
Jun 29, 2015 25.36 25.55 24.69 24.75 142,422 -0.77(-3.02%)
Jun 26, 2015 25.10 25.55 24.96 25.52 245,486 +0.46(+1.84%)
Jun 25, 2015 25.07 25.41 24.84 25.06 97,402 +0.12(+0.48%)
Jun 24, 2015 25.53 25.62 24.91 24.94 70,250 -0.57(-2.23%)
Jun 23, 2015 25.84 25.91 25.50 25.51 99,381 -0.23(-0.89%)
Jun 22, 2015 25.98 26.09 25.61 25.74 103,302 -0.06(-0.23%)
Jun 19, 2015 25.75 26.03 25.61 25.80 158,876 +0.03(+0.12%)
Jun 18, 2015 25.22 25.77 25.03 25.77 187,371 +0.68(+2.71%)
Jun 17, 2015 25.01 25.20 24.82 25.09 64,282 +0.21(+0.84%)
Jun 16, 2015 24.69 25.02 24.59 24.88 129,659 +0.16(+0.65%)
Jun 15, 2015 24.64 25.04 24.42 24.72 118,593 -0.10(-0.40%)
Jun 12, 2015 25.08 25.49 24.75 24.82 97,731 -0.35(-1.39%)
Jun 11, 2015 25.43 25.50 25.10 25.17 119,069 -0.16(-0.63%)
Jun 10, 2015 25.32 25.48 25.16 25.33 92,538 +0.17(+0.68%)
Jun 09, 2015 25.42 25.45 25.13 25.16 156,484 -0.29(-1.14%)
Jun 08, 2015 25.52 25.59 25.27 25.45 153,309 -0.15(-0.59%)
Jun 05, 2015 25.81 25.81 25.44 25.60 93,912 -0.27(-1.04%)
Jun 04, 2015 25.99 26.16 25.77 25.87 109,123 -0.31(-1.18%)
Jun 03, 2015 26.43 26.43 26.05 26.18 80,791 -0.15(-0.57%)
Jun 02, 2015 26.07 26.39 25.90 26.33 145,954 +0.12(+0.46%)
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.