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%)
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.