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 30, 2016 15.87 15.96 15.37 15.58 283,677 -0.06(-0.38%)
Nov 29, 2016 15.59 16.30 15.56 15.64 1,022,926 +0.14(+0.90%)
Nov 28, 2016 15.81 15.81 14.98 15.50 569,602 -0.39(-2.45%)
Nov 25, 2016 15.66 16.04 15.52 15.89 160,948 +0.22(+1.40%)
Nov 23, 2016 15.67 15.67 15.67 0 +0.13(+0.84%)
Nov 22, 2016 15.55 15.62 15.34 15.54 390,471 +0.14(+0.91%)
Nov 21, 2016 15.51 15.78 15.23 15.40 322,710 +0.01(+0.06%)
Nov 18, 2016 15.26 15.69 15.09 15.39 401,461 +0.17(+1.12%)
Nov 17, 2016 15.00 15.37 14.96 15.22 481,384 +0.38(+2.56%)
Nov 16, 2016 14.93 14.93 14.49 14.84 299,178 -0.12(-0.80%)
Nov 15, 2016 15.07 15.50 14.94 14.96 857,803 -0.13(-0.86%)
Nov 14, 2016 14.89 15.28 14.79 15.09 392,902 +0.36(+2.44%)
Nov 11, 2016 14.30 14.81 14.24 14.73 454,013 +0.44(+3.08%)
Nov 10, 2016 14.55 14.76 14.20 14.29 367,159 -0.07(-0.49%)
Nov 09, 2016 13.94 14.38 13.55 14.36 666,790 +0.24(+1.70%)
Nov 08, 2016 13.16 14.23 13.15 14.12 910,502 +0.79(+5.93%)
Nov 07, 2016 13.18 13.54 13.02 13.33 1,570,717 +0.46(+3.57%)
Nov 04, 2016 12.97 13.08 12.68 12.87 1,537,576 -0.05(-0.39%)
Nov 03, 2016 12.94 13.14 12.73 12.92 913,589 -0.19(-1.45%)
Nov 02, 2016 13.70 14.01 12.65 13.11 1,836,610 -1.51(-10.33%)
Nov 01, 2016 15.92 15.92 14.43 14.62 869,289 -1.35(-8.45%)
Oct 31, 2016 15.83 15.99 15.75 15.97 384,421 +0.17(+1.08%)
Oct 28, 2016 15.85 16.04 15.71 15.80 394,453 -0.08(-0.50%)
Oct 27, 2016 16.04 16.04 15.75 15.88 414,183 -0.04(-0.25%)
Oct 26, 2016 16.05 16.16 15.79 15.92 426,662 -0.18(-1.12%)
Oct 25, 2016 16.04 16.11 15.97 16.10 216,087 -0.04(-0.25%)
Oct 24, 2016 16.07 16.29 15.94 16.14 176,224 +0.20(+1.25%)
Oct 21, 2016 16.23 16.23 15.86 15.94 290,881 -0.40(-2.45%)
Oct 20, 2016 16.16 16.55 16.16 16.34 245,756 +0.11(+0.68%)
Oct 19, 2016 16.17 16.48 15.97 16.23 440,912 +0.06(+0.37%)
Oct 18, 2016 16.28 16.41 16.10 16.17 475,135 +0.08(+0.50%)
Oct 17, 2016 16.02 16.26 15.97 16.09 161,988 +0.09(+0.56%)
Oct 14, 2016 16.12 16.14 15.96 16.00 300,099 -0.05(-0.31%)
Oct 13, 2016 15.81 16.23 15.81 16.05 211,109 +0.05(+0.31%)
Oct 12, 2016 16.22 16.39 15.98 16.00 183,112 -0.29(-1.78%)
Oct 11, 2016 16.70 16.70 16.25 16.29 467,283 -0.45(-2.69%)
Oct 10, 2016 16.38 16.82 16.38 16.74 312,655 +0.34(+2.07%)
Oct 07, 2016 16.36 16.54 16.27 16.40 429,186 +0.01(+0.06%)
Oct 06, 2016 16.50 16.68 16.25 16.39 444,182 -0.13(-0.79%)
Oct 05, 2016 16.66 16.69 16.50 16.52 147,520 -0.08(-0.48%)
Oct 04, 2016 16.75 16.96 16.57 16.60 242,782 -0.15(-0.90%)
Oct 03, 2016 16.78 16.85 16.52 16.75 353,865 -0.05(-0.30%)
Sep 30, 2016 16.66 16.84 16.39 16.80 550,343 +0.16(+0.96%)
Sep 29, 2016 16.83 16.89 16.59 16.64 178,955 -0.22(-1.30%)
Sep 28, 2016 16.74 16.98 16.74 16.86 283,653 +0.21(+1.26%)
Sep 27, 2016 16.66 16.82 16.48 16.65 214,081 -0.07(-0.42%)
Sep 26, 2016 16.99 17.04 16.64 16.72 406,828 -0.35(-2.05%)
Sep 23, 2016 17.21 17.45 17.01 17.07 160,173 -0.23(-1.33%)
Sep 22, 2016 17.39 17.51 17.27 17.30 224,893 -0.01(-0.06%)
Sep 21, 2016 17.03 17.35 16.82 17.31 240,332 +0.35(+2.06%)
Sep 20, 2016 17.08 17.08 16.78 16.96 245,155 -0.12(-0.70%)
Sep 19, 2016 17.15 17.31 16.96 17.08 234,936 +0.00(+0.00%)
Sep 16, 2016 17.04 17.10 16.86 17.08 409,917 +0.02(+0.12%)
Sep 15, 2016 16.91 17.20 16.85 17.06 123,398 +0.12(+0.71%)
Sep 14, 2016 16.95 17.06 16.69 16.94 165,345 +0.06(+0.36%)
Sep 13, 2016 17.22 17.28 16.77 16.88 239,977 -0.52(-2.99%)
Sep 12, 2016 17.20 17.67 17.06 17.40 260,589 +0.11(+0.64%)
Sep 09, 2016 17.49 17.57 17.05 17.29 456,325 -0.40(-2.26%)
Sep 08, 2016 17.66 17.92 17.54 17.69 158,771 +0.04(+0.23%)
Sep 07, 2016 17.38 17.75 17.38 17.65 276,278 +0.22(+1.26%)
Sep 06, 2016 17.53 17.66 17.22 17.43 273,137 -0.07(-0.40%)
Sep 02, 2016 17.00 17.50 17.50 17.50 464,100 +0.53(+3.12%)
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.