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 (%)
Jul 31, 2020 0.6688 0.6863 0.6300 0.6479 226,200 -0.03(-4.19%)
Jul 30, 2020 0.6500 0.7099 0.6130 0.6762 734,480 -0.01(-0.88%)
Jul 29, 2020 0.7000 0.8900 0.6599 0.6822 2,867,482 +0.01(+1.82%)
Jul 28, 2020 0.5700 0.7600 0.5700 0.6700 1,617,156 +0.08(+13.06%)
Jul 27, 2020 0.6297 0.6297 0.5800 0.5926 165,268 -0.00(-0.07%)
Jul 24, 2020 0.6061 0.6200 0.5801 0.5930 177,200 -0.01(-2.16%)
Jul 23, 2020 0.6200 0.6675 0.6051 0.6061 557,813 -0.00(-0.74%)
Jul 22, 2020 0.6100 0.6200 0.5951 0.6106 132,220 -0.00(-0.23%)
Jul 21, 2020 0.5800 0.6200 0.5659 0.6120 343,697 +0.04(+7.37%)
Jul 20, 2020 0.6002 0.6300 0.5580 0.5700 468,804 -0.04(-6.31%)
Jul 17, 2020 0.6130 0.6400 0.6006 0.6084 216,600 -0.01(-2.34%)
Jul 16, 2020 0.6290 0.6500 0.6100 0.6230 145,036 +0.01(+2.13%)
Jul 15, 2020 0.6100 0.6490 0.6100 0.6100 169,410 +0.00(+0.00%)
Jul 14, 2020 0.6400 0.6599 0.6006 0.6100 170,999 -0.02(-3.31%)
Jul 13, 2020 0.6300 0.6864 0.6203 0.6309 322,540 +0.02(+2.74%)
Jul 10, 2020 0.6079 0.6445 0.5902 0.6141 569,900 +0.01(+1.76%)
Jul 09, 2020 0.6420 0.6701 0.6002 0.6035 167,459 -0.03(-5.23%)
Jul 08, 2020 0.6270 0.6666 0.6211 0.6368 154,831 -0.00(-0.31%)
Jul 07, 2020 0.6800 0.7000 0.6162 0.6388 330,666 -0.03(-4.95%)
Jul 06, 2020 0.7300 0.7300 0.6532 0.6721 312,672 -0.04(-6.12%)
Jul 02, 2020 0.7200 0.7700 0.7000 0.7159 339,600 +0.00(+0.55%)
Jul 01, 2020 0.6800 0.7300 0.6800 0.7120 210,232 +0.00(+0.28%)
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%)
Jun 01, 2020 0.6600 0.6800 0.6414 0.6500 338,417 -0.01(-1.52%)
May 29, 2020 0.7400 0.7400 0.6400 0.6600 335,600 -0.07(-9.65%)
May 28, 2020 0.7500 0.8000 0.7205 0.7305 303,802 +0.01(+1.46%)
May 27, 2020 0.7100 0.7600 0.6800 0.7200 596,796 +0.04(+6.51%)
May 26, 2020 0.6190 0.6850 0.6080 0.6760 364,096 +0.07(+11.37%)
May 22, 2020 0.5610 0.6070 0.5440 0.6070 369,400 +0.06(+10.67%)
May 21, 2020 0.6000 0.6090 0.5220 0.5485 752,789 -0.08(-12.91%)
May 20, 2020 0.6400 0.6400 0.6000 0.6298 372,501 -0.00(-0.03%)
May 19, 2020 0.6200 0.6300 0.5800 0.6300 211,888 +0.05(+8.62%)
May 18, 2020 0.6400 0.6500 0.5700 0.5800 435,206 -0.03(-4.13%)
May 15, 2020 0.5997 0.6100 0.5700 0.6050 146,800 +0.00(+0.55%)
May 14, 2020 0.6038 0.6100 0.5700 0.6017 181,764 -0.04(-5.97%)
May 13, 2020 0.6500 0.6800 0.5380 0.6399 359,157 -0.00(-0.02%)
May 12, 2020 0.6500 0.6800 0.6200 0.6400 152,165 +0.02(+2.89%)
May 11, 2020 0.6500 0.6771 0.6102 0.6220 300,217 -0.05(-7.39%)
May 08, 2020 0.6988 0.7155 0.6700 0.6716 204,500 +0.02(+3.32%)
May 07, 2020 0.6953 0.6980 0.6419 0.6500 278,195 -0.04(-5.80%)
May 06, 2020 0.7200 0.7400 0.6800 0.6900 132,567 -0.01(-1.79%)
May 05, 2020 0.7125 0.7500 0.7000 0.7026 190,648 -0.03(-4.67%)
May 04, 2020 0.7200 0.7500 0.6927 0.7370 120,699 -0.00(-0.41%)
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.