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 29, 2016 16.48 17.10 16.31 17.08 424,556 +0.50(+3.02%)
Feb 26, 2016 16.26 17.10 15.88 16.58 660,915 +0.73(+4.61%)
Feb 25, 2016 15.98 16.10 15.50 15.85 375,658 -0.07(-0.44%)
Feb 24, 2016 15.81 15.99 15.64 15.92 247,427 -0.01(-0.06%)
Feb 23, 2016 16.17 16.17 15.74 15.93 193,234 -0.27(-1.67%)
Feb 22, 2016 15.53 16.50 15.53 16.20 231,274 +0.79(+5.13%)
Feb 19, 2016 15.39 15.56 15.12 15.41 245,250 +0.01(+0.06%)
Feb 18, 2016 15.50 15.63 15.16 15.40 226,119 -0.04(-0.26%)
Feb 17, 2016 15.02 15.56 15.02 15.44 390,569 +0.45(+3.00%)
Feb 16, 2016 14.81 15.03 14.62 14.99 278,914 +0.31(+2.11%)
Feb 12, 2016 15.05 14.68 14.68 14.68 264,500 -0.20(-1.34%)
Feb 11, 2016 15.29 15.36 14.85 14.88 309,754 -0.76(-4.86%)
Feb 10, 2016 15.66 15.97 15.50 15.64 449,562 +0.12(+0.77%)
Feb 09, 2016 16.55 16.55 15.17 15.52 664,869 -1.18(-7.07%)
Feb 08, 2016 17.27 17.38 16.34 16.70 352,923 -0.81(-4.63%)
Feb 05, 2016 18.35 18.35 17.50 17.51 241,987 -0.95(-5.15%)
Feb 04, 2016 18.21 18.52 17.94 18.46 390,262 +0.20(+1.10%)
Feb 03, 2016 18.49 18.66 17.83 18.26 359,075 +0.03(+0.16%)
Feb 02, 2016 18.03 18.30 17.77 18.23 331,319 -0.02(-0.11%)
Feb 01, 2016 18.21 18.46 18.08 18.25 270,830 -0.08(-0.44%)
Jan 29, 2016 17.66 18.36 17.66 18.33 232,213 +0.75(+4.27%)
Jan 28, 2016 18.02 18.06 17.56 17.58 376,524 -0.31(-1.73%)
Jan 27, 2016 17.70 18.16 17.58 17.89 474,842 +0.14(+0.79%)
Jan 26, 2016 17.00 17.80 16.79 17.75 350,516 +0.79(+4.66%)
Jan 25, 2016 16.70 17.31 16.68 16.96 351,241 +0.14(+0.83%)
Jan 22, 2016 16.65 16.97 16.50 16.82 422,654 +0.46(+2.81%)
Jan 21, 2016 15.85 16.52 15.85 16.36 915,648 +0.34(+2.12%)
Jan 20, 2016 16.45 16.54 15.89 16.02 897,999 -0.73(-4.36%)
Jan 19, 2016 16.85 17.05 16.55 16.75 427,446 +0.12(+0.72%)
Jan 15, 2016 16.48 16.63 16.63 16.63 1,477,600 -0.35(-2.06%)
Jan 14, 2016 16.71 17.43 16.33 16.98 1,434,256 +0.59(+3.60%)
Jan 13, 2016 17.33 17.39 15.19 16.39 1,065,970 -0.94(-5.42%)
Jan 12, 2016 18.80 19.02 17.10 17.33 627,108 -1.34(-7.18%)
Jan 11, 2016 19.35 19.35 18.44 18.67 417,877 -0.48(-2.51%)
Jan 08, 2016 19.50 19.67 18.85 19.15 483,316 -0.25(-1.29%)
Jan 07, 2016 20.36 20.45 19.39 19.40 606,962 -1.26(-6.10%)
Jan 06, 2016 20.30 20.71 20.25 20.66 252,639 +0.13(+0.63%)
Jan 05, 2016 20.34 20.69 20.27 20.53 327,961 +0.21(+1.03%)
Jan 04, 2016 20.54 20.54 20.05 20.32 390,202 -0.54(-2.59%)
Dec 31, 2015 20.62 20.86 20.86 20.86 344,800 +0.12(+0.58%)
Dec 30, 2015 20.69 21.12 20.58 20.74 200,609 -0.01(-0.05%)
Dec 29, 2015 20.24 20.77 20.21 20.75 300,636 +0.56(+2.77%)
Dec 28, 2015 20.21 20.33 20.04 20.19 407,123 -0.07(-0.35%)
Dec 24, 2015 20.58 20.26 20.26 20.26 75,200 -0.25(-1.22%)
Dec 23, 2015 20.58 20.89 20.43 20.51 141,558 +0.02(+0.10%)
Dec 22, 2015 20.38 20.77 19.95 20.49 649,482 +0.24(+1.19%)
Dec 21, 2015 20.39 20.67 20.11 20.25 200,960 +0.00(+0.00%)
Dec 18, 2015 20.42 20.68 20.10 20.25 428,485 -0.37(-1.79%)
Dec 17, 2015 20.78 21.01 20.29 20.62 635,586 -0.11(-0.53%)
Dec 16, 2015 20.76 20.96 20.35 20.73 415,970 +0.15(+0.73%)
Dec 15, 2015 20.46 20.80 20.46 20.58 324,469 +0.18(+0.88%)
Dec 14, 2015 21.25 21.40 20.27 20.40 431,116 -0.88(-4.14%)
Dec 11, 2015 21.43 21.91 21.17 21.28 353,192 -0.42(-1.94%)
Dec 10, 2015 21.38 22.24 21.38 21.70 613,149 +0.34(+1.59%)
Dec 09, 2015 21.75 22.14 21.33 21.36 581,157 -0.48(-2.20%)
Dec 08, 2015 22.51 22.73 21.76 21.84 246,118 -0.91(-4.00%)
Dec 07, 2015 23.35 23.51 22.49 22.75 164,970 -0.58(-2.49%)
Dec 04, 2015 23.01 23.54 22.95 23.33 198,678 +0.28(+1.21%)
Dec 03, 2015 23.38 23.78 22.61 23.05 249,092 -0.23(-0.99%)
Dec 02, 2015 23.28 23.39 22.88 23.28 198,291 +0.01(+0.04%)
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.