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 (%)
Jan 29, 2021 24.97 25.82 23.26 24.50 62,200 -0.62(-2.47%)
Jan 28, 2021 25.51 26.18 24.50 25.12 31,662 -0.31(-1.22%)
Jan 27, 2021 25.43 27.00 25.20 25.43 22,828 -0.44(-1.70%)
Jan 26, 2021 26.80 27.07 25.65 25.87 48,505 -0.56(-2.12%)
Jan 25, 2021 26.88 27.24 25.40 26.43 41,474 -0.61(-2.26%)
Jan 22, 2021 27.19 27.63 25.00 27.04 69,400 +0.05(+0.19%)
Jan 21, 2021 21.45 28.64 21.45 26.99 157,384 +5.63(+26.36%)
Jan 20, 2021 20.61 21.89 20.25 21.36 64,051 +0.88(+4.30%)
Jan 19, 2021 19.86 22.81 19.58 20.48 101,588 +1.25(+6.50%)
Jan 15, 2021 17.47 19.23 17.01 19.23 61,800 +1.83(+10.52%)
Jan 14, 2021 15.16 17.84 15.16 17.40 48,330 +2.10(+13.73%)
Jan 13, 2021 13.89 15.50 13.89 15.30 35,290 +1.18(+8.36%)
Jan 12, 2021 14.01 14.35 14.01 14.12 22,491 +0.22(+1.58%)
Jan 11, 2021 14.10 14.30 13.35 13.90 15,505 -0.43(-3.00%)
Jan 08, 2021 12.85 14.47 12.50 14.33 60,700 +1.55(+12.13%)
Jan 07, 2021 12.61 12.89 12.46 12.78 24,548 +0.28(+2.24%)
Jan 06, 2021 12.29 12.74 12.29 12.50 23,993 +0.27(+2.21%)
Jan 05, 2021 11.56 12.30 11.56 12.23 15,735 +0.64(+5.52%)
Jan 04, 2021 12.39 12.49 11.48 11.59 33,017 -0.75(-6.08%)
Dec 31, 2020 12.34 12.34 12.34 24,528 +0.11(+0.90%)
Dec 30, 2020 12.75 12.75 12.20 12.23 24,528 -0.52(-4.08%)
Dec 29, 2020 12.90 12.94 12.56 12.75 24,217 -0.20(-1.54%)
Dec 28, 2020 12.75 13.21 12.75 12.95 23,556 +0.05(+0.39%)
Dec 24, 2020 13.25 13.33 12.75 12.90 25,600 -0.40(-3.01%)
Dec 23, 2020 13.54 13.89 13.03 13.30 18,975 +0.32(+2.47%)
Dec 22, 2020 13.99 13.99 12.75 12.98 26,337 -0.62(-4.56%)
Dec 21, 2020 14.07 14.16 13.14 13.60 34,567 -0.79(-5.49%)
Dec 18, 2020 14.87 14.95 14.16 14.39 28,600 -0.49(-3.29%)
Dec 17, 2020 14.53 15.27 14.30 14.88 29,144 +0.11(+0.74%)
Dec 16, 2020 14.83 15.02 14.16 14.77 29,794 +0.06(+0.41%)
Dec 15, 2020 15.18 15.63 14.01 14.71 34,652 -0.63(-4.11%)
Dec 14, 2020 14.65 16.86 13.96 15.34 66,993 +14.33(+1418.81%)
Dec 11, 2020 1.000 1.090 0.9841 1.010 366,800 -0.04(-3.81%)
Dec 10, 2020 1.040 1.100 1.020 1.050 647,845 -0.11(-9.48%)
Dec 09, 2020 1.250 1.270 1.140 1.160 338,745 -0.07(-5.69%)
Dec 08, 2020 1.210 1.240 1.130 1.230 430,731 -0.01(-0.81%)
Dec 07, 2020 1.310 1.380 1.200 1.240 449,675 -0.06(-4.62%)
Dec 04, 2020 1.150 1.330 1.120 1.300 1,166,600 +0.18(+16.07%)
Dec 03, 2020 0.9000 1.140 0.9000 1.120 1,040,610 +0.21(+22.59%)
Dec 02, 2020 0.8700 0.9800 0.8608 0.9136 972,803 +0.09(+10.87%)
Dec 01, 2020 0.9000 0.9435 0.8101 0.8240 305,351 -0.05(-5.29%)
Nov 30, 2020 0.9550 0.9837 0.8692 0.8700 316,939 -0.07(-7.12%)
Nov 27, 2020 0.9125 0.9617 0.9000 0.9367 181,300 +0.04(+4.08%)
Nov 25, 2020 0.8500 0.9300 0.8500 0.9000 251,600 +0.08(+9.56%)
Nov 24, 2020 0.8288 0.9400 0.8101 0.8215 570,751 +0.01(+1.80%)
Nov 23, 2020 0.7000 0.8150 0.7000 0.8070 244,148 +0.08(+11.16%)
Nov 20, 2020 0.6900 0.8168 0.6759 0.7260 548,500 -0.01(-1.89%)
Nov 19, 2020 0.7872 0.8272 0.6900 0.7400 471,256 -0.06(-7.50%)
Nov 18, 2020 0.7500 0.9000 0.7420 0.8000 869,336 -0.01(-1.23%)
Nov 17, 2020 0.6600 0.8400 0.6600 0.8100 654,402 +0.11(+15.71%)
Nov 16, 2020 0.6800 0.7300 0.6700 0.7000 557,516 +0.04(+6.38%)
Nov 13, 2020 0.5800 0.6700 0.5746 0.6580 489,400 +0.06(+10.03%)
Nov 12, 2020 0.5922 0.6079 0.5670 0.5980 125,617 +0.02(+3.21%)
Nov 11, 2020 0.6000 0.6171 0.5500 0.5794 413,000 -0.02(-4.10%)
Nov 10, 2020 0.6330 0.6330 0.5800 0.6042 151,572 -0.01(-2.33%)
Nov 09, 2020 0.6000 0.6250 0.5801 0.6186 639,415 +0.04(+7.69%)
Nov 06, 2020 0.5600 0.5899 0.5481 0.5744 127,800 -0.02(-2.56%)
Nov 05, 2020 0.5600 0.6000 0.5600 0.5895 121,612 +0.00(+0.02%)
Nov 04, 2020 0.5600 0.5999 0.5600 0.5894 157,202 +0.02(+3.19%)
Nov 03, 2020 0.5800 0.5800 0.5600 0.5712 182,684 +0.03(+5.62%)
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.