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 (%)
Feb 26, 2021 33.80 34.70 31.00 31.28 66,100 -2.32(-6.90%)
Feb 25, 2021 36.36 36.65 33.20 33.60 38,409 -2.84(-7.79%)
Feb 24, 2021 31.70 36.72 30.66 36.44 88,456 +4.97(+15.79%)
Feb 23, 2021 30.65 32.05 28.56 31.47 65,312 +0.62(+2.01%)
Feb 22, 2021 28.10 31.86 27.50 30.85 45,259 +2.35(+8.25%)
Feb 19, 2021 26.89 28.98 26.89 28.50 29,100 +1.60(+5.95%)
Feb 18, 2021 27.23 28.29 26.19 26.90 30,444 -1.32(-4.68%)
Feb 17, 2021 28.45 29.33 27.79 28.22 32,002 -0.91(-3.12%)
Feb 16, 2021 27.42 29.66 26.67 29.13 76,594 +2.14(+7.93%)
Feb 12, 2021 27.21 28.53 25.81 26.99 58,700 -0.45(-1.64%)
Feb 11, 2021 27.79 29.50 27.24 27.44 78,240 -0.08(-0.29%)
Feb 10, 2021 29.28 30.03 27.30 27.52 94,084 -1.73(-5.91%)
Feb 09, 2021 36.18 36.18 27.51 29.25 182,425 -7.31(-19.99%)
Feb 08, 2021 38.71 41.36 35.82 36.56 75,331 -1.77(-4.62%)
Feb 05, 2021 35.80 39.80 32.87 38.33 89,300 +2.85(+8.03%)
Feb 04, 2021 30.76 38.40 30.69 35.48 140,532 +4.87(+15.91%)
Feb 03, 2021 29.30 31.71 28.90 30.61 39,415 +1.21(+4.12%)
Feb 02, 2021 28.25 29.80 27.30 29.40 91,882 +1.85(+6.72%)
Feb 01, 2021 24.77 28.89 24.67 27.55 57,569 +3.05(+12.45%)
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%)
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.