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 31, 2016 18.09 18.32 17.86 18.29 142,687 +0.27(+1.50%)
May 27, 2016 18.15 18.02 18.02 18.02 128,600 -0.15(-0.83%)
May 26, 2016 18.52 18.52 18.15 18.17 95,135 -0.33(-1.78%)
May 25, 2016 18.73 19.07 18.48 18.50 181,593 -0.15(-0.80%)
May 24, 2016 18.35 18.78 18.22 18.65 171,969 +0.38(+2.08%)
May 23, 2016 18.40 18.54 18.21 18.27 142,957 -0.17(-0.92%)
May 20, 2016 18.26 18.46 18.01 18.44 137,544 +0.19(+1.04%)
May 19, 2016 18.04 18.38 17.62 18.25 172,883 +0.11(+0.61%)
May 18, 2016 18.40 18.68 18.01 18.14 152,768 -0.27(-1.47%)
May 17, 2016 18.77 19.00 18.18 18.41 171,457 -0.36(-1.92%)
May 16, 2016 18.79 19.10 18.71 18.77 141,064 -0.02(-0.11%)
May 13, 2016 18.80 19.10 18.63 18.79 111,426 -0.10(-0.53%)
May 12, 2016 19.60 19.62 18.67 18.89 194,726 -0.56(-2.88%)
May 11, 2016 19.73 19.98 19.43 19.45 68,927 -0.28(-1.42%)
May 10, 2016 20.05 20.05 19.66 19.73 85,486 -0.16(-0.80%)
May 09, 2016 19.77 20.19 19.66 19.89 173,024 +0.04(+0.20%)
May 06, 2016 20.05 20.59 19.76 19.85 175,538 -0.35(-1.73%)
May 05, 2016 20.48 20.73 20.12 20.20 289,945 -0.12(-0.59%)
May 04, 2016 19.06 20.58 19.06 20.32 374,629 +0.11(+0.54%)
May 03, 2016 19.84 20.28 19.71 20.21 159,389 +0.15(+0.75%)
May 02, 2016 20.20 20.20 19.77 20.06 154,899 +0.00(+0.00%)
Apr 29, 2016 20.35 20.64 19.63 20.06 105,723 -0.31(-1.52%)
Apr 28, 2016 20.21 20.85 20.21 20.37 97,060 +0.12(+0.59%)
Apr 27, 2016 20.31 20.62 20.08 20.25 97,489 -0.12(-0.59%)
Apr 26, 2016 20.63 20.66 20.09 20.37 209,694 -0.20(-0.97%)
Apr 25, 2016 20.69 20.69 20.18 20.57 166,145 -0.11(-0.53%)
Apr 22, 2016 20.33 20.77 20.33 20.68 103,191 +0.38(+1.87%)
Apr 21, 2016 20.29 20.68 20.07 20.30 87,410 +0.09(+0.45%)
Apr 20, 2016 19.84 20.40 19.77 20.21 82,522 +0.38(+1.92%)
Apr 19, 2016 20.03 20.13 19.60 19.83 70,246 -0.09(-0.45%)
Apr 18, 2016 19.82 19.93 19.71 19.92 59,647 -0.07(-0.35%)
Apr 15, 2016 19.70 20.13 19.60 19.99 175,497 +0.24(+1.22%)
Apr 14, 2016 19.85 19.95 19.64 19.75 116,283 -0.07(-0.35%)
Apr 13, 2016 19.32 19.83 19.16 19.82 159,191 +0.56(+2.91%)
Apr 12, 2016 18.20 19.40 18.08 19.26 261,441 +1.04(+5.71%)
Apr 11, 2016 18.23 18.41 17.91 18.22 115,257 +0.08(+0.44%)
Apr 08, 2016 18.25 18.76 17.92 18.14 211,803 +0.08(+0.44%)
Apr 07, 2016 18.11 18.37 17.95 18.06 123,670 -0.18(-0.99%)
Apr 06, 2016 17.96 18.29 17.68 18.24 71,403 +0.30(+1.67%)
Apr 05, 2016 18.15 18.30 17.89 17.94 153,317 -0.40(-2.18%)
Apr 04, 2016 18.47 18.64 18.28 18.34 118,497 -0.08(-0.43%)
Apr 01, 2016 18.32 18.47 17.98 18.42 186,459 -0.10(-0.54%)
Mar 31, 2016 18.33 18.62 18.20 18.52 139,778 +0.15(+0.82%)
Mar 30, 2016 18.67 18.75 18.27 18.37 205,777 -0.20(-1.08%)
Mar 29, 2016 17.88 18.61 17.52 18.57 242,302 +0.59(+3.28%)
Mar 28, 2016 17.63 18.17 17.30 17.98 251,028 +0.51(+2.92%)
Mar 24, 2016 17.45 17.47 17.47 17.47 205,100 -0.04(-0.23%)
Mar 23, 2016 17.48 18.05 17.31 17.51 207,915 +0.03(+0.17%)
Mar 22, 2016 17.37 17.52 17.20 17.48 191,308 -0.05(-0.29%)
Mar 21, 2016 18.29 18.42 17.05 17.53 324,078 -0.80(-4.36%)
Mar 18, 2016 18.33 18.66 18.11 18.33 336,002 +0.12(+0.66%)
Mar 17, 2016 17.91 18.31 17.61 18.21 218,623 +0.31(+1.73%)
Mar 16, 2016 17.25 18.01 17.15 17.90 196,368 +0.55(+3.17%)
Mar 15, 2016 18.02 18.19 17.21 17.35 155,258 -0.85(-4.67%)
Mar 14, 2016 18.12 18.39 17.92 18.20 139,290 +0.08(+0.44%)
Mar 11, 2016 17.25 18.18 17.11 18.12 154,110 +1.09(+6.40%)
Mar 10, 2016 17.81 17.93 16.85 17.03 148,764 -0.67(-3.79%)
Mar 09, 2016 17.42 17.76 17.18 17.70 132,928 +0.32(+1.84%)
Mar 08, 2016 18.41 18.56 17.34 17.38 227,415 -1.11(-6.00%)
Mar 07, 2016 17.88 18.55 17.80 18.49 186,238 +0.70(+3.93%)
Mar 04, 2016 17.68 17.89 17.55 17.79 243,378 +0.04(+0.23%)
Mar 03, 2016 16.96 17.89 16.89 17.75 229,958 +0.78(+4.60%)
Mar 02, 2016 17.23 17.43 16.86 16.97 300,203 -0.35(-2.02%)
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.