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 (%)
Nov 12, 2021 33.54 0 -0.72(-2.09%)
Nov 11, 2021 35.36 35.36 32.84 34.26 7,902 -0.66(-1.90%)
Nov 10, 2021 32.96 34.92 16,185 +1.55(+4.64%)
Nov 09, 2021 34.10 35.23 33.20 33.37 17,422 -0.48(-1.42%)
Nov 08, 2021 29.72 34.66 29.72 33.85 32,008 +5.55(+19.61%)
Nov 05, 2021 28.86 29.72 28.19 28.30 6,417 +0.28(+1.00%)
Nov 04, 2021 29.83 29.83 27.00 28.02 11,223 -1.19(-4.07%)
Nov 03, 2021 28.51 29.96 28.51 29.21 1,987 +0.53(+1.85%)
Nov 02, 2021 29.74 29.74 28.20 28.68 4,121 -0.63(-2.15%)
Nov 01, 2021 28.01 29.31 28.01 29.31 1,318 +1.09(+3.86%)
Oct 29, 2021 28.98 28.98 27.50 28.22 9,082 -0.52(-1.81%)
Oct 28, 2021 29.30 30.60 28.55 28.74 2,581 -0.16(-0.55%)
Oct 27, 2021 29.54 29.77 28.81 28.90 6,939 -1.07(-3.57%)
Oct 26, 2021 30.18 29.97 7,629 +0.16(+0.54%)
Oct 25, 2021 29.50 31.22 29.50 29.81 4,878 +0.13(+0.44%)
Oct 22, 2021 29.49 32.84 28.65 29.68 17,362 +0.69(+2.38%)
Oct 21, 2021 28.97 28.99 25.85 28.99 16,784 -0.13(-0.45%)
Oct 20, 2021 30.05 30.05 28.19 29.12 9,160 -0.59(-1.99%)
Oct 19, 2021 31.75 31.75 28.82 29.71 7,599 -0.40(-1.33%)
Oct 18, 2021 30.51 31.20 30.11 30.11 4,450 -0.80(-2.59%)
Oct 15, 2021 30.63 31.32 29.77 30.91 7,871 +0.40(+1.31%)
Oct 14, 2021 32.50 32.50 30.24 30.51 8,352 -0.60(-1.93%)
Oct 13, 2021 31.11 31.22 31.00 31.11 3,073 +0.06(+0.19%)
Oct 12, 2021 31.05 31.25 31.05 31.05 1,751 -0.05(-0.16%)
Oct 11, 2021 31.80 31.84 31.10 31.10 4,835 -0.80(-2.51%)
Oct 08, 2021 32.00 32.78 31.76 31.90 3,907 -0.11(-0.34%)
Oct 07, 2021 32.50 33.50 31.94 32.01 10,515 -0.52(-1.60%)
Oct 06, 2021 32.00 32.96 32.00 32.53 2,002 +0.47(+1.47%)
Oct 05, 2021 32.60 33.72 31.50 32.06 21,255 -0.83(-2.52%)
Oct 04, 2021 33.76 34.41 32.01 32.89 13,209 -0.79(-2.35%)
Oct 01, 2021 34.66 35.46 33.68 33.68 16,500 -1.54(-4.37%)
Sep 30, 2021 35.40 35.66 33.33 35.22 15,227 -0.23(-0.65%)
Sep 29, 2021 35.70 35.86 34.35 35.45 19,171 +0.04(+0.11%)
Sep 28, 2021 35.14 35.50 34.91 35.41 33,170 -0.09(-0.25%)
Sep 27, 2021 34.24 36.15 34.23 35.50 26,053 +1.60(+4.72%)
Sep 24, 2021 32.52 35.29 32.52 33.90 31,749 +0.93(+2.82%)
Sep 23, 2021 32.88 33.73 31.94 32.97 31,878 +0.06(+0.18%)
Sep 22, 2021 31.66 34.16 31.07 32.91 12,649 +1.45(+4.61%)
Sep 21, 2021 33.33 33.50 30.80 31.46 21,604 -1.54(-4.67%)
Sep 20, 2021 32.48 33.00 31.50 33.00 25,080 -0.53(-1.58%)
Sep 17, 2021 29.26 34.40 28.03 33.53 76,349 +4.38(+15.03%)
Sep 16, 2021 30.29 30.85 28.25 29.15 40,625 -1.14(-3.76%)
Sep 15, 2021 30.75 31.81 29.53 30.29 28,049 -0.64(-2.07%)
Sep 14, 2021 29.90 30.93 29.70 30.93 19,041 +1.87(+6.43%)
Sep 13, 2021 31.64 32.92 28.91 29.06 33,889 -2.94(-9.19%)
Sep 10, 2021 32.56 32.80 31.53 32.00 32,479 -1.00(-3.03%)
Sep 09, 2021 34.51 35.82 32.15 33.00 41,640 -3.45(-9.47%)
Sep 08, 2021 35.82 37.51 35.50 36.45 36,470 +0.72(+2.02%)
Sep 07, 2021 36.71 38.00 35.50 35.73 62,060 -1.01(-2.75%)
Sep 03, 2021 35.89 38.28 35.25 36.74 23,581 +0.74(+2.06%)
Sep 02, 2021 38.00 38.95 35.59 36.00 34,724 -2.00(-5.26%)
Sep 01, 2021 37.43 38.00 36.75 38.00 22,183 +1.12(+3.04%)
Aug 31, 2021 36.59 37.97 34.89 36.88 15,233 +0.31(+0.85%)
Aug 30, 2021 36.43 37.64 34.90 36.57 29,651 +0.08(+0.22%)
Aug 27, 2021 35.81 37.68 35.73 36.49 19,822 +1.30(+3.69%)
Aug 26, 2021 36.85 36.85 34.12 35.19 33,533 -1.81(-4.89%)
Aug 25, 2021 35.58 37.40 34.19 37.00 21,708 +1.26(+3.53%)
Aug 24, 2021 34.19 37.29 34.02 35.74 23,059 +1.74(+5.12%)
Aug 23, 2021 32.71 35.21 32.13 34.00 40,103 +1.10(+3.34%)
Aug 20, 2021 32.88 32.93 30.79 32.90 18,506 -0.25(-0.75%)
Aug 19, 2021 34.64 35.69 31.74 33.15 35,879 -2.35(-6.62%)
Aug 18, 2021 33.57 36.48 32.29 35.50 50,233 +2.32(+6.99%)
Aug 17, 2021 30.03 33.32 30.03 33.18 39,814 +2.45(+7.97%)
Aug 16, 2021 29.64 32.77 29.64 30.73 58,710 +1.09(+3.68%)
Aug 13, 2021 25.03 30.39 24.57 29.64 85,652 +4.68(+18.75%)
Aug 12, 2021 25.75 25.82 23.49 24.96 32,344 -0.16(-0.64%)
Aug 11, 2021 23.50 25.39 23.28 25.12 51,308 +1.11(+4.62%)
Aug 10, 2021 26.26 26.50 21.08 24.01 138,622 -2.23(-8.50%)
Aug 09, 2021 25.49 26.50 25.03 26.24 102,877 +0.74(+2.90%)
Aug 06, 2021 24.24 25.77 23.52 25.50 27,846 +1.25(+5.15%)
Aug 05, 2021 22.04 24.66 22.04 24.25 68,729 +1.84(+8.21%)
Aug 04, 2021 24.72 24.72 22.27 22.41 33,556 -2.34(-9.45%)
Aug 03, 2021 25.09 27.56 24.09 24.75 36,194 -0.41(-1.63%)
Aug 02, 2021 28.04 29.76 23.75 25.16 74,312 -2.84(-10.14%)
Jul 30, 2021 30.47 31.50 27.89 28.00 15,236 -2.75(-8.94%)
Jul 29, 2021 31.51 32.96 30.46 30.75 27,391 -0.43(-1.38%)
Jul 28, 2021 31.07 31.62 30.20 31.18 21,976 +0.01(+0.03%)
Jul 27, 2021 31.36 31.93 30.46 31.17 27,050 -1.15(-3.56%)
Jul 26, 2021 32.86 33.75 32.23 32.32 44,286 -1.18(-3.52%)
Jul 23, 2021 36.34 36.90 32.60 33.50 49,862 -2.78(-7.66%)
Jul 22, 2021 41.63 41.82 36.27 36.28 55,433 -6.69(-15.57%)
Jul 21, 2021 39.70 43.50 39.35 42.97 27,489 +3.27(+8.24%)
Jul 20, 2021 37.51 40.96 37.51 39.70 39,585 +1.23(+3.20%)
Jul 19, 2021 44.88 45.17 37.98 38.47 32,366 -7.76(-16.79%)
Jul 16, 2021 47.93 48.99 46.23 46.23 18,073 -2.31(-4.76%)
Jul 15, 2021 48.04 49.83 48.00 48.54 11,209 +0.04(+0.08%)
Jul 14, 2021 48.01 49.40 47.00 48.50 18,042 +0.18(+0.37%)
Jul 13, 2021 51.86 51.86 48.00 48.32 16,115 -3.46(-6.68%)
Jul 12, 2021 51.34 52.26 50.07 51.78 13,512 -0.22(-0.42%)
Jul 09, 2021 57.00 57.00 51.78 52.00 17,224 -5.08(-8.90%)
Jul 08, 2021 56.80 58.49 56.33 57.08 37,416 -0.31(-0.54%)
Jul 07, 2021 58.37 58.94 57.39 57.39 8,459 +0.14(+0.24%)
Jul 06, 2021 51.24 58.92 50.07 57.25 41,674 +6.52(+12.85%)
Jul 02, 2021 49.94 51.00 49.48 50.73 6,823 +2.23(+4.60%)
Jul 01, 2021 49.89 49.89 48.35 48.50 5,276 -1.00(-2.02%)
Jun 30, 2021 50.00 50.91 49.00 49.50 6,318 -0.49(-0.98%)
Jun 29, 2021 48.64 51.50 46.68 49.99 12,106 +0.88(+1.79%)
Jun 28, 2021 46.14 49.80 45.69 49.11 18,816 +3.22(+7.02%)
Jun 25, 2021 44.01 46.15 44.01 45.89 7,815 +1.93(+4.39%)
Jun 24, 2021 45.29 45.98 43.96 43.96 2,928 -0.54(-1.21%)
Jun 23, 2021 44.39 45.08 44.25 44.50 5,318 +0.75(+1.71%)
Jun 22, 2021 44.14 45.12 43.11 43.75 6,125 -0.29(-0.66%)
Jun 21, 2021 41.21 44.04 40.18 44.04 11,852 +2.00(+4.76%)
Jun 18, 2021 44.30 44.30 40.51 42.04 15,495 -2.95(-6.56%)
Jun 17, 2021 45.84 47.22 44.00 44.99 4,737 -1.27(-2.75%)
Jun 16, 2021 45.87 46.26 45.19 46.26 3,589 +0.24(+0.52%)
Jun 15, 2021 45.29 46.16 45.00 46.02 5,566 +0.51(+1.12%)
Jun 14, 2021 44.18 46.64 43.61 45.51 8,552 +1.00(+2.25%)
Jun 11, 2021 41.43 44.51 41.43 44.51 6,326 +3.02(+7.28%)
Jun 10, 2021 40.73 41.82 40.73 41.49 12,423 +0.83(+2.04%)
Jun 09, 2021 42.50 43.48 40.23 40.66 11,523 -2.94(-6.74%)
Jun 08, 2021 44.92 45.50 43.03 43.60 8,456 -1.35(-3.00%)
Jun 07, 2021 44.68 44.99 44.60 44.95 18,455 +0.45(+1.01%)
Jun 04, 2021 44.90 45.64 44.47 44.50 7,082 -0.36(-0.80%)
Jun 03, 2021 44.91 45.40 44.21 44.86 13,053 +0.36(+0.81%)
Jun 02, 2021 43.43 44.88 43.43 44.50 15,817 +0.80(+1.83%)
Jun 01, 2021 46.44 46.44 43.13 43.70 34,539 -2.98(-6.38%)
May 28, 2021 46.31 46.69 45.79 46.68 9,915 -0.47(-1.00%)
May 27, 2021 48.25 48.25 45.88 47.15 27,480 -0.82(-1.71%)
May 26, 2021 48.33 48.41 46.70 47.97 34,207 -0.24(-0.50%)
May 25, 2021 50.00 50.52 47.60 48.21 9,847 -1.79(-3.58%)
May 24, 2021 49.49 50.00 47.83 50.00 27,167 +1.08(+2.21%)
May 21, 2021 49.74 51.29 48.60 48.92 10,105 -0.66(-1.33%)
May 20, 2021 53.00 53.94 48.92 49.58 26,347 -3.16(-5.99%)
May 19, 2021 55.00 55.00 52.08 52.74 33,526 -2.01(-3.67%)
May 18, 2021 54.47 54.80 53.35 54.75 36,401 +1.95(+3.69%)
May 17, 2021 50.00 54.44 50.00 52.80 30,781 +2.30(+4.55%)
May 14, 2021 50.50 51.86 49.00 50.50 28,607 +0.54(+1.08%)
May 13, 2021 46.79 50.98 46.79 49.96 34,282 +3.20(+6.84%)
May 12, 2021 50.94 51.91 46.40 46.76 24,341 -3.99(-7.86%)
May 11, 2021 49.90 51.25 47.99 50.75 25,164 +0.40(+0.79%)
May 10, 2021 48.00 51.09 45.81 50.35 32,591 +2.35(+4.90%)
May 07, 2021 44.41 48.07 43.10 48.00 18,814 +3.15(+7.02%)
May 06, 2021 46.66 47.89 44.85 44.85 13,280 -1.91(-4.08%)
May 05, 2021 46.51 49.00 44.67 46.76 25,017 +2.52(+5.70%)
May 04, 2021 44.21 45.52 43.38 44.24 66,802 -0.88(-1.95%)
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.