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 30, 2020 0.8400 0.8400 0.6825 0.7804 267,396 -0.06(-7.44%)
Apr 29, 2020 0.7665 0.8690 0.7500 0.8431 528,631 +0.17(+25.84%)
Apr 28, 2020 0.8500 0.8900 0.6100 0.6700 795,910 -0.16(-19.46%)
Apr 27, 2020 0.9200 0.9200 0.7901 0.8319 256,647 -0.06(-6.40%)
Apr 24, 2020 0.9180 0.9180 0.8805 0.8888 58,900 -0.00(-0.30%)
Apr 23, 2020 0.9600 0.9600 0.8600 0.8915 85,218 -0.04(-4.57%)
Apr 22, 2020 0.9600 0.9900 0.9280 0.9342 52,320 +0.02(+2.64%)
Apr 21, 2020 0.9700 0.9700 0.8301 0.9102 191,031 -0.06(-6.15%)
Apr 20, 2020 0.9639 1.020 0.9127 0.9698 203,154 +0.01(+1.04%)
Apr 17, 2020 0.9451 0.9610 0.8500 0.9598 158,400 +0.10(+11.71%)
Apr 16, 2020 0.9200 0.9300 0.8500 0.8592 159,501 -0.04(-3.91%)
Apr 15, 2020 0.9100 0.9350 0.8759 0.8942 278,662 -0.01(-0.66%)
Apr 14, 2020 0.7900 0.9156 0.7900 0.9001 296,753 +0.13(+16.90%)
Apr 13, 2020 0.8700 0.9800 0.7400 0.7700 405,342 -0.05(-6.64%)
Apr 09, 2020 0.7051 0.8797 0.6941 0.8248 730,200 +0.18(+28.67%)
Apr 08, 2020 0.6806 0.6806 0.6189 0.6410 256,585 +0.02(+3.59%)
Apr 07, 2020 0.6200 0.6500 0.6000 0.6188 280,764 +0.00(+0.78%)
Apr 06, 2020 0.5029 0.6300 0.5029 0.6140 341,474 +0.16(+34.30%)
Apr 03, 2020 0.5272 0.5348 0.4500 0.4572 146,700 -0.04(-8.94%)
Apr 02, 2020 0.5613 0.5843 0.5020 0.5021 45,311 -0.04(-8.04%)
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.