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 (%)
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%)
May 01, 2020 0.7901 0.7974 0.7018 0.7400 216,500 -0.04(-5.18%)
Apr 30, 2020 0.8400 0.8400 0.6825 0.7804 267,396 -0.06(-7.44%)
Apr 29, 2020 0.7665 0.8690 0.7500 0.8431 528,631 +0.17(+25.84%)
Apr 28, 2020 0.8500 0.8900 0.6100 0.6700 795,910 -0.16(-19.46%)
Apr 27, 2020 0.9200 0.9200 0.7901 0.8319 256,647 -0.06(-6.40%)
Apr 24, 2020 0.9180 0.9180 0.8805 0.8888 58,900 -0.00(-0.30%)
Apr 23, 2020 0.9600 0.9600 0.8600 0.8915 85,218 -0.04(-4.57%)
Apr 22, 2020 0.9600 0.9900 0.9280 0.9342 52,320 +0.02(+2.64%)
Apr 21, 2020 0.9700 0.9700 0.8301 0.9102 191,031 -0.06(-6.15%)
Apr 20, 2020 0.9639 1.020 0.9127 0.9698 203,154 +0.01(+1.04%)
Apr 17, 2020 0.9451 0.9610 0.8500 0.9598 158,400 +0.10(+11.71%)
Apr 16, 2020 0.9200 0.9300 0.8500 0.8592 159,501 -0.04(-3.91%)
Apr 15, 2020 0.9100 0.9350 0.8759 0.8942 278,662 -0.01(-0.66%)
Apr 14, 2020 0.7900 0.9156 0.7900 0.9001 296,753 +0.13(+16.90%)
Apr 13, 2020 0.8700 0.9800 0.7400 0.7700 405,342 -0.05(-6.64%)
Apr 09, 2020 0.7051 0.8797 0.6941 0.8248 730,200 +0.18(+28.67%)
Apr 08, 2020 0.6806 0.6806 0.6189 0.6410 256,585 +0.02(+3.59%)
Apr 07, 2020 0.6200 0.6500 0.6000 0.6188 280,764 +0.00(+0.78%)
Apr 06, 2020 0.5029 0.6300 0.5029 0.6140 341,474 +0.16(+34.30%)
Apr 03, 2020 0.5272 0.5348 0.4500 0.4572 146,700 -0.04(-8.94%)
Apr 02, 2020 0.5613 0.5843 0.5020 0.5021 45,311 -0.04(-8.04%)
Apr 01, 2020 0.6380 0.6380 0.5200 0.5460 85,311 -0.03(-5.86%)
Mar 31, 2020 0.6000 0.6479 0.5300 0.5800 277,596 -0.01(-1.74%)
Mar 30, 2020 0.5760 0.6151 0.5600 0.5903 162,052 -0.01(-1.62%)
Mar 27, 2020 0.6600 0.6798 0.5800 0.6000 352,300 -0.06(-9.06%)
Mar 26, 2020 0.6296 0.8503 0.5600 0.6598 742,832 +0.09(+15.27%)
Mar 25, 2020 0.6000 0.6200 0.5500 0.5724 307,356 -0.02(-2.98%)
Mar 24, 2020 0.5800 0.6000 0.5500 0.5900 209,516 +0.04(+6.77%)
Mar 23, 2020 0.5250 0.6000 0.5250 0.5526 123,903 +0.05(+10.52%)
Mar 20, 2020 0.6480 0.6480 0.4952 0.5000 256,700 -0.10(-16.67%)
Mar 19, 2020 0.5400 0.6400 0.5200 0.6000 223,096 +0.10(+20.00%)
Mar 18, 2020 0.6900 0.6900 0.4566 0.5000 173,743 -0.20(-28.57%)
Mar 17, 2020 0.7000 0.7500 0.6851 0.7000 104,346 +0.00(+0.00%)
Mar 16, 2020 0.7236 0.8308 0.6500 0.7000 395,952 +0.03(+4.48%)
Mar 13, 2020 0.7000 0.8191 0.6700 0.6700 559,500 +0.02(+3.25%)
Mar 12, 2020 0.9765 0.9900 0.6110 0.6489 491,175 -0.40(-38.20%)
Mar 11, 2020 1.200 1.200 1.040 1.050 73,586 -0.15(-12.50%)
Mar 10, 2020 1.450 1.450 1.200 1.200 146,408 -0.22(-15.49%)
Mar 09, 2020 1.710 1.720 1.000 1.420 183,097 -0.36(-20.22%)
Mar 06, 2020 1.840 1.900 1.775 1.780 171,600 -0.09(-4.81%)
Mar 05, 2020 2.270 2.350 1.760 1.870 157,384 -0.54(-22.41%)
Mar 04, 2020 2.410 2.470 2.390 2.410 19,662 +0.05(+2.12%)
Mar 03, 2020 2.570 2.570 2.322 2.360 79,139 -0.26(-9.92%)
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.