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 28, 2020 2.650 2.690 2.530 2.560 65,300 -0.10(-3.76%)
Feb 27, 2020 2.950 2.960 2.650 2.660 96,104 -0.31(-10.44%)
Feb 26, 2020 2.790 3.000 2.670 2.970 74,466 +0.13(+4.58%)
Feb 25, 2020 3.060 3.070 2.796 2.840 30,694 -0.22(-7.19%)
Feb 24, 2020 2.930 3.060 2.866 3.060 36,410 +0.05(+1.66%)
Feb 21, 2020 2.970 3.080 2.950 3.010 41,700 +0.04(+1.35%)
Feb 20, 2020 2.930 3.080 2.930 2.970 34,436 +0.00(+0.00%)
Feb 19, 2020 2.920 3.100 2.810 2.970 51,702 +0.08(+2.77%)
Feb 18, 2020 2.750 2.890 2.740 2.890 33,269 +0.14(+5.09%)
Feb 14, 2020 2.780 2.810 2.710 2.750 71,500 -0.04(-1.43%)
Feb 13, 2020 2.930 2.970 2.760 2.790 65,750 -0.11(-3.79%)
Feb 12, 2020 2.850 2.930 2.840 2.900 104,176 +0.05(+1.75%)
Feb 11, 2020 2.680 2.890 2.680 2.850 58,234 +0.17(+6.34%)
Feb 10, 2020 2.890 2.894 2.625 2.680 84,804 -0.25(-8.53%)
Feb 07, 2020 2.970 3.020 2.913 2.930 36,200 -0.07(-2.33%)
Feb 06, 2020 3.060 3.060 2.980 3.000 50,290 -0.03(-0.99%)
Feb 05, 2020 2.890 3.035 2.890 3.030 85,649 +0.15(+5.21%)
Feb 04, 2020 2.750 2.880 2.749 2.880 58,526 +0.16(+5.88%)
Feb 03, 2020 2.790 2.790 2.700 2.720 59,650 -0.07(-2.51%)
Jan 31, 2020 2.820 2.870 2.710 2.790 116,800 -0.03(-1.06%)
Jan 30, 2020 2.880 2.910 2.800 2.820 74,543 -0.06(-2.08%)
Jan 29, 2020 2.950 2.950 2.860 2.880 88,212 -0.09(-3.03%)
Jan 28, 2020 2.900 2.970 2.870 2.970 66,860 +0.07(+2.41%)
Jan 27, 2020 2.880 2.950 2.850 2.900 81,266 -0.01(-0.34%)
Jan 24, 2020 3.020 3.080 2.865 2.910 121,600 -0.12(-3.96%)
Jan 23, 2020 3.030 3.090 2.980 3.030 121,641 +0.00(+0.00%)
Jan 22, 2020 3.090 3.100 2.930 3.030 81,622 +0.02(+0.66%)
Jan 21, 2020 2.990 3.060 2.910 3.010 72,409 +0.02(+0.67%)
Jan 17, 2020 3.050 3.064 2.950 2.990 61,800 -0.07(-2.29%)
Jan 16, 2020 3.020 3.100 3.020 3.060 56,274 +0.04(+1.32%)
Jan 15, 2020 3.030 3.115 3.010 3.020 55,264 -0.04(-1.31%)
Jan 14, 2020 2.960 3.110 2.908 3.060 136,634 +0.04(+1.32%)
Jan 13, 2020 3.250 3.380 2.950 3.020 183,226 -0.28(-8.48%)
Jan 10, 2020 3.180 3.410 3.150 3.300 135,200 +0.14(+4.43%)
Jan 09, 2020 3.180 3.203 3.130 3.160 79,454 +0.00(+0.00%)
Jan 08, 2020 3.150 3.180 3.130 3.160 66,691 +0.02(+0.64%)
Jan 07, 2020 3.120 3.200 3.120 3.140 104,044 +0.02(+0.64%)
Jan 06, 2020 3.100 3.160 3.100 3.120 106,112 +0.02(+0.65%)
Jan 03, 2020 3.050 3.140 3.050 3.100 65,100 +0.00(+0.00%)
Jan 02, 2020 3.100 3.160 3.070 3.100 173,162 +0.01(+0.32%)
Dec 31, 2019 3.050 3.210 2.980 3.090 249,400 -0.01(-0.32%)
Dec 30, 2019 3.170 3.210 3.090 3.100 148,302 -0.07(-2.21%)
Dec 27, 2019 3.150 3.240 3.140 3.170 126,700 +0.02(+0.63%)
Dec 26, 2019 3.310 3.310 3.100 3.150 149,103 -0.14(-4.26%)
Dec 24, 2019 3.180 3.322 3.180 3.290 105,700 +0.12(+3.79%)
Dec 23, 2019 3.140 3.320 3.140 3.170 250,704 +0.05(+1.60%)
Dec 20, 2019 3.200 3.282 3.120 3.120 230,900 -0.07(-2.19%)
Dec 19, 2019 3.300 3.310 3.170 3.190 234,750 -0.10(-3.04%)
Dec 18, 2019 3.310 3.490 3.200 3.290 357,745 -0.01(-0.30%)
Dec 17, 2019 3.280 3.340 3.270 3.300 128,125 +0.06(+1.85%)
Dec 16, 2019 3.580 3.610 3.220 3.240 168,917 -0.28(-7.95%)
Dec 13, 2019 3.550 3.610 3.420 3.520 66,400 -0.07(-1.95%)
Dec 12, 2019 3.700 3.740 3.560 3.590 64,147 -0.09(-2.45%)
Dec 11, 2019 3.750 3.750 3.630 3.680 31,063 -0.04(-1.08%)
Dec 10, 2019 3.640 3.740 3.610 3.720 27,086 +0.10(+2.76%)
Dec 09, 2019 3.730 3.820 3.620 3.620 46,287 -0.11(-2.95%)
Dec 06, 2019 3.630 3.800 3.630 3.730 68,800 +0.09(+2.47%)
Dec 05, 2019 3.860 3.870 3.610 3.640 31,540 -0.20(-5.21%)
Dec 04, 2019 3.860 3.880 3.800 3.840 55,273 +0.02(+0.52%)
Dec 03, 2019 3.810 3.850 3.770 3.820 41,356 -0.01(-0.26%)
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.