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 (%)
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%)
Dec 01, 2020 0.9000 0.9435 0.8101 0.8240 305,351 -0.05(-5.29%)
Nov 30, 2020 0.9550 0.9837 0.8692 0.8700 316,939 -0.07(-7.12%)
Nov 27, 2020 0.9125 0.9617 0.9000 0.9367 181,300 +0.04(+4.08%)
Nov 25, 2020 0.8500 0.9300 0.8500 0.9000 251,600 +0.08(+9.56%)
Nov 24, 2020 0.8288 0.9400 0.8101 0.8215 570,751 +0.01(+1.80%)
Nov 23, 2020 0.7000 0.8150 0.7000 0.8070 244,148 +0.08(+11.16%)
Nov 20, 2020 0.6900 0.8168 0.6759 0.7260 548,500 -0.01(-1.89%)
Nov 19, 2020 0.7872 0.8272 0.6900 0.7400 471,256 -0.06(-7.50%)
Nov 18, 2020 0.7500 0.9000 0.7420 0.8000 869,336 -0.01(-1.23%)
Nov 17, 2020 0.6600 0.8400 0.6600 0.8100 654,402 +0.11(+15.71%)
Nov 16, 2020 0.6800 0.7300 0.6700 0.7000 557,516 +0.04(+6.38%)
Nov 13, 2020 0.5800 0.6700 0.5746 0.6580 489,400 +0.06(+10.03%)
Nov 12, 2020 0.5922 0.6079 0.5670 0.5980 125,617 +0.02(+3.21%)
Nov 11, 2020 0.6000 0.6171 0.5500 0.5794 413,000 -0.02(-4.10%)
Nov 10, 2020 0.6330 0.6330 0.5800 0.6042 151,572 -0.01(-2.33%)
Nov 09, 2020 0.6000 0.6250 0.5801 0.6186 639,415 +0.04(+7.69%)
Nov 06, 2020 0.5600 0.5899 0.5481 0.5744 127,800 -0.02(-2.56%)
Nov 05, 2020 0.5600 0.6000 0.5600 0.5895 121,612 +0.00(+0.02%)
Nov 04, 2020 0.5600 0.5999 0.5600 0.5894 157,202 +0.02(+3.19%)
Nov 03, 2020 0.5800 0.5800 0.5600 0.5712 182,684 +0.03(+5.62%)
Nov 02, 2020 0.5150 0.5701 0.5150 0.5408 162,909 +0.04(+9.01%)
Oct 30, 2020 0.5000 0.5499 0.4900 0.4961 190,600 -0.02(-3.88%)
Oct 29, 2020 0.5300 0.5473 0.5100 0.5161 67,459 -0.02(-3.15%)
Oct 28, 2020 0.5450 0.5500 0.5275 0.5329 158,975 -0.03(-4.86%)
Oct 27, 2020 0.5800 0.5800 0.5500 0.5601 128,306 -0.01(-1.20%)
Oct 26, 2020 0.6142 0.6200 0.5249 0.5669 323,593 -0.04(-7.10%)
Oct 23, 2020 0.6000 0.6300 0.6000 0.6102 68,400 +0.00(+0.81%)
Oct 22, 2020 0.5997 0.6300 0.5900 0.6053 128,856 +0.02(+3.29%)
Oct 21, 2020 0.6000 0.6200 0.5850 0.5860 164,596 -0.02(-2.66%)
Oct 20, 2020 0.6000 0.6248 0.5981 0.6020 81,734 -0.02(-2.89%)
Oct 19, 2020 0.6200 0.6370 0.6100 0.6199 68,940 +0.01(+1.62%)
Oct 16, 2020 0.6400 0.6420 0.6100 0.6100 164,600 -0.02(-3.17%)
Oct 15, 2020 0.6500 0.6490 0.6218 0.6300 34,312 -0.02(-2.58%)
Oct 14, 2020 0.6600 0.6620 0.6030 0.6467 395,419 +0.03(+4.31%)
Oct 13, 2020 0.6300 0.6400 0.6100 0.6200 275,616 -0.00(-0.05%)
Oct 12, 2020 0.6300 0.6470 0.6203 0.6203 52,180 -0.02(-2.80%)
Oct 09, 2020 0.6581 0.6581 0.6246 0.6382 60,300 -0.01(-1.82%)
Oct 08, 2020 0.6285 0.6500 0.6252 0.6500 78,540 +0.01(+1.91%)
Oct 07, 2020 0.6378 0.6471 0.6000 0.6378 222,437 +0.01(+2.38%)
Oct 06, 2020 0.6683 0.6683 0.6201 0.6230 51,041 -0.01(-2.12%)
Oct 05, 2020 0.6700 0.6700 0.6250 0.6365 93,835 -0.01(-1.27%)
Oct 02, 2020 0.6231 0.6487 0.6200 0.6447 32,600 +0.01(+1.32%)
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.