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 (%)
Jun 30, 2015 24.87 24.98 24.40 24.50 172,400 -0.25(-1.01%)
Jun 29, 2015 25.36 25.55 24.69 24.75 142,422 -0.77(-3.02%)
Jun 26, 2015 25.10 25.55 24.96 25.52 245,486 +0.46(+1.84%)
Jun 25, 2015 25.07 25.41 24.84 25.06 97,402 +0.12(+0.48%)
Jun 24, 2015 25.53 25.62 24.91 24.94 70,250 -0.57(-2.23%)
Jun 23, 2015 25.84 25.91 25.50 25.51 99,381 -0.23(-0.89%)
Jun 22, 2015 25.98 26.09 25.61 25.74 103,302 -0.06(-0.23%)
Jun 19, 2015 25.75 26.03 25.61 25.80 158,876 +0.03(+0.12%)
Jun 18, 2015 25.22 25.77 25.03 25.77 187,371 +0.68(+2.71%)
Jun 17, 2015 25.01 25.20 24.82 25.09 64,282 +0.21(+0.84%)
Jun 16, 2015 24.69 25.02 24.59 24.88 129,659 +0.16(+0.65%)
Jun 15, 2015 24.64 25.04 24.42 24.72 118,593 -0.10(-0.40%)
Jun 12, 2015 25.08 25.49 24.75 24.82 97,731 -0.35(-1.39%)
Jun 11, 2015 25.43 25.50 25.10 25.17 119,069 -0.16(-0.63%)
Jun 10, 2015 25.32 25.48 25.16 25.33 92,538 +0.17(+0.68%)
Jun 09, 2015 25.42 25.45 25.13 25.16 156,484 -0.29(-1.14%)
Jun 08, 2015 25.52 25.59 25.27 25.45 153,309 -0.15(-0.59%)
Jun 05, 2015 25.81 25.81 25.44 25.60 93,912 -0.27(-1.04%)
Jun 04, 2015 25.99 26.16 25.77 25.87 109,123 -0.31(-1.18%)
Jun 03, 2015 26.43 26.43 26.05 26.18 80,791 -0.15(-0.57%)
Jun 02, 2015 26.07 26.39 25.90 26.33 145,954 +0.12(+0.46%)
Jun 01, 2015 25.90 26.38 25.50 26.21 121,044 +0.45(+1.75%)
May 29, 2015 25.77 25.98 25.54 25.76 202,454 -0.05(-0.19%)
May 28, 2015 25.49 25.83 25.44 25.81 142,839 +0.29(+1.14%)
May 27, 2015 25.46 25.59 25.19 25.52 144,970 +0.06(+0.24%)
May 26, 2015 25.44 25.68 25.30 25.46 161,218 -0.14(-0.55%)
May 22, 2015 25.43 25.60 25.60 25.60 217,000 +0.08(+0.31%)
May 21, 2015 25.41 25.57 25.05 25.52 220,065 +0.27(+1.07%)
May 20, 2015 25.21 25.40 25.10 25.25 80,500 +0.11(+0.44%)
May 19, 2015 25.25 25.25 25.03 25.14 217,452 -0.07(-0.28%)
May 18, 2015 25.07 25.26 25.03 25.21 182,430 +0.03(+0.12%)
May 15, 2015 25.03 25.23 24.89 25.18 174,437 +0.18(+0.72%)
May 14, 2015 24.96 25.06 24.70 25.00 131,998 +0.21(+0.85%)
May 13, 2015 25.12 25.20 24.65 24.79 208,125 -0.20(-0.80%)
May 12, 2015 24.99 25.03 24.51 24.99 177,158 -0.15(-0.60%)
May 11, 2015 25.30 25.44 25.00 25.14 156,577 -0.13(-0.51%)
May 08, 2015 25.30 25.37 24.92 25.27 210,178 +0.27(+1.08%)
May 07, 2015 24.75 25.25 24.54 25.00 286,261 +0.19(+0.77%)
May 06, 2015 25.73 26.13 24.75 24.81 469,294 -1.32(-5.05%)
May 05, 2015 26.00 26.36 25.76 26.13 212,922 +0.01(+0.04%)
May 04, 2015 26.31 26.45 25.96 26.12 220,879 -0.18(-0.68%)
May 01, 2015 26.30 26.41 25.82 26.30 202,951 +0.13(+0.50%)
Apr 30, 2015 26.41 26.55 26.06 26.17 201,376 -0.42(-1.58%)
Apr 29, 2015 26.63 27.13 26.52 26.59 234,603 -0.07(-0.26%)
Apr 28, 2015 26.46 26.77 26.34 26.66 82,179 +0.14(+0.53%)
Apr 27, 2015 26.70 26.96 26.38 26.52 88,432 -0.16(-0.60%)
Apr 24, 2015 26.67 26.79 26.51 26.68 104,543 +0.11(+0.41%)
Apr 23, 2015 26.54 26.68 26.50 26.57 146,430 -0.05(-0.19%)
Apr 22, 2015 26.52 26.79 26.50 26.62 84,609 +0.09(+0.34%)
Apr 21, 2015 26.67 26.72 26.50 26.53 57,142 -0.08(-0.30%)
Apr 20, 2015 26.64 26.78 26.37 26.61 93,827 +0.18(+0.68%)
Apr 17, 2015 26.46 26.56 26.13 26.43 160,293 -0.20(-0.75%)
Apr 16, 2015 26.87 26.87 26.36 26.63 200,817 -0.24(-0.89%)
Apr 15, 2015 27.15 27.15 26.84 26.87 118,840 -0.14(-0.52%)
Apr 14, 2015 27.13 27.36 26.73 27.01 85,934 -0.09(-0.33%)
Apr 13, 2015 27.58 27.75 27.09 27.10 100,013 -0.40(-1.45%)
Apr 10, 2015 26.99 27.51 26.97 27.50 274,329 +0.56(+2.08%)
Apr 09, 2015 26.51 27.09 26.24 26.94 204,416 +0.46(+1.74%)
Apr 08, 2015 25.96 26.61 25.91 26.48 340,637 +0.53(+2.04%)
Apr 07, 2015 26.20 26.59 25.91 25.95 142,763 -0.22(-0.84%)
Apr 06, 2015 25.70 26.29 25.55 26.17 108,121 +0.36(+1.39%)
Apr 02, 2015 25.72 25.81 25.81 25.81 198,900 -0.15(-0.58%)
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.