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 (%)
Jun 30, 2020 0.6800 0.7300 0.6800 0.7100 361,966 -0.02(-2.28%)
Jun 29, 2020 0.7500 0.7799 0.7101 0.7266 378,806 -0.01(-1.60%)
Jun 26, 2020 0.7176 0.8000 0.6900 0.7384 257,300 +0.00(+0.33%)
Jun 25, 2020 0.7210 0.7600 0.7096 0.7360 111,173 -0.03(-4.30%)
Jun 24, 2020 0.7700 0.7700 0.6800 0.7691 336,182 -0.00(-0.49%)
Jun 23, 2020 0.8010 0.8799 0.7610 0.7729 261,137 -0.03(-3.39%)
Jun 22, 2020 0.9000 0.8999 0.7600 0.8000 243,419 -0.05(-5.83%)
Jun 19, 2020 0.8700 0.9000 0.8495 0.8495 112,900 -0.03(-3.06%)
Jun 18, 2020 0.9505 0.9505 0.8500 0.8763 335,650 -0.07(-7.76%)
Jun 17, 2020 0.9588 0.9800 0.9088 0.9500 226,365 -0.05(-4.88%)
Jun 16, 2020 1.040 1.060 0.9700 0.9987 492,556 +0.05(+5.13%)
Jun 15, 2020 0.9500 1.000 0.8700 0.9500 371,575 +0.01(+0.93%)
Jun 12, 2020 0.8800 1.080 0.8600 0.9412 863,200 +0.14(+17.65%)
Jun 11, 2020 0.9000 0.9500 0.8000 0.8000 621,227 -0.26(-24.53%)
Jun 10, 2020 1.190 1.200 0.9011 1.060 1,017,313 -0.03(-2.75%)
Jun 09, 2020 1.430 1.721 1.050 1.090 1,794,918 -0.39(-26.35%)
Jun 08, 2020 0.7800 1.540 0.7300 1.480 3,539,094 +0.78(+112.64%)
Jun 05, 2020 0.7029 0.7300 0.6400 0.6960 626,700 +0.06(+8.92%)
Jun 04, 2020 0.6000 0.6400 0.5600 0.6390 393,073 +0.05(+8.31%)
Jun 03, 2020 0.6300 0.6316 0.5700 0.5900 419,540 -0.03(-5.49%)
Jun 02, 2020 0.6500 0.6500 0.6100 0.6243 212,297 -0.03(-3.95%)
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.