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 28, 2017 14.22 14.23 13.95 13.97 433,409 -0.24(-1.69%)
Apr 27, 2017 14.33 14.43 14.09 14.21 216,555 -0.07(-0.49%)
Apr 26, 2017 14.08 14.38 14.04 14.28 597,865 +0.20(+1.42%)
Apr 25, 2017 14.17 14.26 14.03 14.08 319,343 +0.03(+0.21%)
Apr 24, 2017 14.37 14.37 14.02 14.05 225,543 -0.12(-0.85%)
Apr 21, 2017 14.21 14.38 14.00 14.17 291,960 -0.08(-0.56%)
Apr 20, 2017 14.14 14.36 13.83 14.25 320,010 +0.21(+1.50%)
Apr 19, 2017 13.86 14.05 13.82 14.04 314,868 +0.28(+2.03%)
Apr 18, 2017 13.52 13.78 13.38 13.76 239,783 +0.16(+1.18%)
Apr 17, 2017 13.59 13.66 13.22 13.60 358,603 +0.07(+0.52%)
Apr 13, 2017 13.74 13.80 13.46 13.53 277,975 -0.28(-2.03%)
Apr 12, 2017 13.93 13.96 13.67 13.81 163,262 -0.15(-1.07%)
Apr 11, 2017 13.94 14.08 13.83 13.96 177,888 -0.08(-0.57%)
Apr 10, 2017 13.89 14.17 13.60 14.04 202,829 +0.14(+1.01%)
Apr 07, 2017 13.94 14.02 13.75 13.90 247,609 -0.10(-0.71%)
Apr 06, 2017 13.81 14.05 13.52 14.00 182,444 +0.17(+1.23%)
Apr 05, 2017 13.82 13.92 13.65 13.83 257,431 +0.11(+0.80%)
Apr 04, 2017 13.67 13.80 13.43 13.72 216,149 -0.03(-0.22%)
Apr 03, 2017 14.13 14.21 13.61 13.75 272,604 -0.31(-2.20%)
Mar 31, 2017 13.78 14.27 13.78 14.06 478,573 +0.32(+2.33%)
Mar 30, 2017 13.85 13.94 13.72 13.74 198,317 -0.10(-0.72%)
Mar 29, 2017 13.60 13.94 13.53 13.84 280,561 +0.27(+1.99%)
Mar 28, 2017 13.39 13.59 13.13 13.57 297,357 +0.13(+0.97%)
Mar 27, 2017 13.18 13.66 13.18 13.44 550,876 +0.13(+0.98%)
Mar 24, 2017 13.23 13.43 13.09 13.31 332,810 -0.07(-0.52%)
Mar 23, 2017 13.30 13.43 13.22 13.38 396,014 +0.04(+0.30%)
Mar 22, 2017 13.56 13.56 13.20 13.34 353,785 -0.17(-1.26%)
Mar 21, 2017 13.85 13.94 13.39 13.51 476,920 -0.29(-2.10%)
Mar 20, 2017 13.94 13.95 13.76 13.80 205,774 -0.17(-1.22%)
Mar 17, 2017 14.09 14.12 13.81 13.97 429,609 -0.15(-1.06%)
Mar 16, 2017 14.20 14.23 13.99 14.12 344,776 -0.04(-0.28%)
Mar 15, 2017 13.95 14.20 13.70 14.16 544,498 +0.25(+1.80%)
Mar 14, 2017 13.96 14.03 13.84 13.91 278,521 -0.14(-1.00%)
Mar 13, 2017 14.28 14.38 13.90 14.05 220,583 -0.29(-2.02%)
Mar 10, 2017 14.52 14.52 14.11 14.34 230,258 -0.11(-0.76%)
Mar 09, 2017 14.61 14.82 14.29 14.45 267,383 -0.11(-0.76%)
Mar 08, 2017 14.58 14.80 14.45 14.56 264,396 -0.01(-0.07%)
Mar 07, 2017 14.86 14.91 14.55 14.57 408,301 -0.36(-2.41%)
Mar 06, 2017 15.04 15.36 14.91 14.93 422,407 -0.25(-1.65%)
Mar 03, 2017 15.15 15.64 15.03 15.18 764,424 +0.04(+0.26%)
Mar 02, 2017 15.13 15.32 14.99 15.14 575,269 -0.12(-0.79%)
Mar 01, 2017 16.15 16.45 14.52 15.26 1,461,962 -1.54(-9.17%)
Feb 28, 2017 17.33 17.33 16.71 16.80 212,542 -0.50(-2.89%)
Feb 27, 2017 16.75 17.33 16.74 17.30 142,532 +0.46(+2.73%)
Feb 24, 2017 16.57 16.86 16.52 16.84 172,174 +0.15(+0.90%)
Feb 23, 2017 16.98 17.06 16.67 16.69 136,565 -0.28(-1.65%)
Feb 22, 2017 17.26 17.30 16.94 16.97 126,851 -0.39(-2.25%)
Feb 21, 2017 17.01 17.36 17.01 17.36 198,211 +0.30(+1.76%)
Feb 17, 2017 17.06 17.06 17.06 0 -0.13(-0.76%)
Feb 16, 2017 17.41 17.50 17.13 17.19 226,516 -0.21(-1.21%)
Feb 15, 2017 16.60 17.43 16.55 17.40 210,866 +0.69(+4.13%)
Feb 14, 2017 16.41 16.89 16.41 16.71 282,270 +0.10(+0.60%)
Feb 13, 2017 17.20 17.43 16.35 16.61 255,632 -0.44(-2.58%)
Feb 10, 2017 16.83 17.14 16.62 17.05 197,462 +0.39(+2.34%)
Feb 09, 2017 16.31 16.69 16.12 16.66 192,085 +0.39(+2.40%)
Feb 08, 2017 16.46 16.46 16.08 16.27 132,153 -0.28(-1.69%)
Feb 07, 2017 16.65 16.74 16.36 16.55 154,473 -0.05(-0.30%)
Feb 06, 2017 16.73 16.85 16.54 16.60 118,630 -0.14(-0.84%)
Feb 03, 2017 16.79 16.88 16.63 16.74 159,102 +0.04(+0.24%)
Feb 02, 2017 16.67 17.07 16.67 16.70 216,538 -0.06(-0.36%)
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.