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 (%)
May 31, 2018 11.02 11.09 10.83 10.91 169,961 -0.07(-0.64%)
May 30, 2018 10.66 11.02 10.66 10.98 192,480 +0.32(+3.00%)
May 29, 2018 10.65 10.82 10.50 10.66 142,538 -0.08(-0.74%)
May 25, 2018 10.74 10.74 10.74 0 -0.03(-0.28%)
May 24, 2018 10.80 10.83 10.60 10.77 226,068 -0.03(-0.28%)
May 23, 2018 10.60 11.02 10.57 10.80 323,412 +0.20(+1.89%)
May 22, 2018 10.83 10.83 10.60 10.60 125,994 -0.20(-1.85%)
May 21, 2018 10.78 10.89 10.65 10.80 141,428 +0.04(+0.37%)
May 18, 2018 10.96 11.03 10.74 10.76 165,509 -0.14(-1.28%)
May 17, 2018 10.89 11.00 10.85 10.90 159,865 +0.04(+0.37%)
May 16, 2018 10.64 11.00 10.62 10.86 254,738 +0.22(+2.07%)
May 15, 2018 10.65 10.71 10.55 10.64 170,596 -0.10(-0.93%)
May 14, 2018 11.00 11.04 10.72 10.74 134,775 -0.22(-2.01%)
May 11, 2018 10.68 11.08 10.68 10.96 280,068 +0.27(+2.53%)
May 10, 2018 11.03 11.10 10.67 10.69 307,679 -0.29(-2.64%)
May 09, 2018 10.87 11.01 10.67 10.98 210,186 +0.09(+0.83%)
May 08, 2018 10.54 11.05 10.46 10.89 306,342 +0.38(+3.62%)
May 07, 2018 10.04 10.57 10.04 10.51 390,054 +0.48(+4.79%)
May 04, 2018 9.990 10.13 9.720 10.03 387,509 +0.04(+0.40%)
May 03, 2018 9.500 10.03 9.500 9.990 762,988 +0.46(+4.83%)
May 02, 2018 10.72 10.72 9.150 9.530 2,187,127 -2.20(-18.76%)
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.