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 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%)
Apr 01, 2015 25.94 26.49 25.88 25.96 161,954 +0.02(+0.08%)
Mar 31, 2015 25.33 26.12 25.24 25.94 382,153 +0.59(+2.33%)
Mar 30, 2015 25.50 25.71 25.32 25.35 259,231 -0.09(-0.35%)
Mar 27, 2015 25.40 25.83 25.28 25.44 224,466 +0.04(+0.16%)
Mar 26, 2015 25.56 25.69 25.27 25.40 245,590 -0.21(-0.82%)
Mar 25, 2015 26.06 26.26 25.57 25.61 104,846 -0.44(-1.69%)
Mar 24, 2015 25.90 26.39 25.90 26.05 109,398 +0.15(+0.58%)
Mar 23, 2015 25.86 26.13 25.62 25.90 141,505 -0.02(-0.08%)
Mar 20, 2015 26.56 26.75 25.83 25.92 317,955 -0.43(-1.63%)
Mar 19, 2015 25.95 26.72 25.91 26.35 212,888 +0.29(+1.11%)
Mar 18, 2015 25.77 26.34 25.48 26.06 164,295 +0.24(+0.93%)
Mar 17, 2015 25.43 25.94 25.21 25.82 120,564 +0.19(+0.74%)
Mar 16, 2015 25.46 25.81 25.31 25.63 127,861 +0.37(+1.46%)
Mar 13, 2015 25.24 25.46 24.96 25.26 203,748 +0.03(+0.12%)
Mar 12, 2015 24.98 25.25 24.95 25.23 165,763 +0.44(+1.77%)
Mar 11, 2015 24.92 25.19 24.71 24.79 121,093 -0.10(-0.40%)
Mar 10, 2015 24.66 25.00 24.55 24.89 97,411 -0.08(-0.32%)
Mar 09, 2015 24.90 25.08 24.77 24.97 111,574 +0.07(+0.28%)
Mar 06, 2015 25.09 25.38 24.54 24.90 155,333 -0.46(-1.81%)
Mar 05, 2015 25.23 25.44 25.07 25.36 155,257 +0.08(+0.32%)
Mar 04, 2015 25.15 25.70 25.34 25.28 143,267 -0.06(-0.24%)
Mar 03, 2015 25.37 25.58 25.24 25.34 125,468 -0.14(-0.55%)
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.