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 (%)
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%)
Mar 01, 2016 16.99 17.35 16.78 17.32 359,077 +0.24(+1.41%)
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%)
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.