Canada Markets closed

Capital Senior Living Corporation (CSU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.54-0.72 (-2.09%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202132.0032.0029.8930.9530.9561,265
Nov. 24, 202132.7834.0031.3331.9931.995,117
Nov. 23, 202131.5431.8931.5431.8131.811,065
Nov. 22, 202130.4331.8129.6031.8031.807,128
Nov. 19, 202130.9631.6529.1630.7530.7520,023
Nov. 18, 202131.8933.0030.7031.5231.5216,384
Nov. 17, 202130.6633.4030.5232.8832.8817,969
Nov. 16, 202131.0332.3031.0331.0931.095,620
Nov. 15, 202132.3333.8630.4331.5131.518,983
Nov. 12, 202132.4733.9532.4633.5433.5412,686
Nov. 11, 202135.3635.3632.8434.2634.268,002
Nov. 10, 202132.9635.0032.0134.9234.9216,185
Nov. 09, 202134.1035.2333.2033.3733.3717,422
Nov. 08, 202129.7234.6629.7233.8533.8532,008
Nov. 05, 202128.8629.7228.1928.3028.306,417
Nov. 04, 202129.8329.8327.0028.0228.0211,223
Nov. 03, 202128.5129.9628.5129.2129.211,987
Nov. 02, 202129.7429.7428.2028.6828.684,121
Nov. 01, 202128.0129.3128.0129.3129.311,318
Oct. 29, 202128.9828.9827.5028.2228.229,082
Oct. 28, 202129.3030.6028.5528.7428.742,581
Oct. 27, 202129.5429.7728.8128.9028.906,939
Oct. 26, 202130.1831.4029.1029.9729.977,629
Oct. 25, 202129.5031.2229.5029.8129.814,878
Oct. 22, 202129.4932.8528.6529.6829.6817,362
Oct. 21, 202128.9728.9925.8528.9928.9916,784
Oct. 20, 202130.0530.0528.1929.1229.129,160
Oct. 19, 202131.7531.7528.8229.7129.717,599
Oct. 18, 202130.5131.2030.1130.1130.114,450
Oct. 15, 202130.6331.3229.7730.9130.917,871
Oct. 14, 202132.5032.5030.2430.5130.518,352
Oct. 13, 202131.1131.2231.0031.1131.113,073
Oct. 12, 202131.0531.2531.0531.0531.051,751
Oct. 11, 202131.8031.8431.1031.1031.104,835
Oct. 08, 202132.0032.7831.7631.9031.903,907
Oct. 07, 202132.5033.5031.9432.0132.0110,515
Oct. 06, 202132.0032.9632.0032.5332.532,002
Oct. 05, 202132.6033.7231.5032.0632.0621,255
Oct. 04, 202133.7634.4132.0132.8932.8913,209
Oct. 01, 202134.6635.4633.6833.6833.6816,500
Sep. 30, 202135.4035.7133.3335.2235.2216,151
Sep. 29, 202135.7035.8634.3535.4535.4519,171
Sep. 28, 202135.1435.6234.9135.4135.4133,170
Sep. 27, 202134.2436.1534.2335.5035.5026,053
Sep. 24, 202132.5235.2932.5233.9033.9031,749
Sep. 23, 202132.8833.7331.9432.9732.9731,878
Sep. 22, 202131.6634.1631.0732.9132.9112,649
Sep. 21, 202133.3333.5030.8031.4631.4621,604
Sep. 20, 202132.4833.0031.5033.0033.0025,080
Sep. 17, 202129.2634.4028.0333.5333.5376,349
Sep. 16, 202130.2930.8528.2529.1529.1540,625
Sep. 15, 202130.7531.8129.5330.2930.2928,049
Sep. 14, 202129.9030.9329.7030.9330.9319,041
Sep. 13, 202131.6432.9228.9129.0629.0634,222
Sep. 10, 202132.5632.8031.5332.0032.0032,479
Sep. 09, 202134.5135.8232.1533.0033.0041,640
Sep. 08, 202135.8237.5135.5036.4536.4536,470
Sep. 07, 202136.7138.0035.5035.7335.7362,060
Sep. 03, 202135.8938.2835.2536.7436.7423,581
Sep. 02, 202138.0038.9535.5936.0036.0034,724
Sep. 01, 202137.4338.0036.3338.0038.0022,183
Aug. 31, 202136.5937.9734.8936.8836.8815,233
Aug. 30, 202136.4337.6434.9036.5736.5729,651
Aug. 27, 202135.8137.6835.7336.4936.4919,822
Aug. 26, 202136.8536.8534.1235.1935.1933,533
Aug. 25, 202135.5837.4034.1937.0037.0021,953
Aug. 24, 202134.1937.2934.0235.7435.7423,059
Aug. 23, 202132.7135.2132.1334.0034.0040,103
Aug. 20, 202132.8832.9330.7932.9032.9018,506
Aug. 19, 202134.6435.6931.7433.1533.1535,879
Aug. 18, 202133.5736.4832.2935.5035.5050,233
Aug. 17, 202130.0333.3230.0333.1833.1839,814
Aug. 16, 202129.6432.7729.6430.7330.7358,710
Aug. 13, 202125.0330.3924.5729.6429.6485,652
Aug. 12, 202125.7525.8223.4924.9624.9632,344
Aug. 11, 202123.5025.3923.2825.1225.1251,309
Aug. 10, 202126.2626.5021.0824.0124.01138,622
Aug. 09, 202125.4926.5025.0326.2426.24102,877
Aug. 06, 202124.2425.7723.5225.5025.5027,846
Aug. 05, 202122.0424.6622.0424.2524.2568,729
Aug. 04, 202124.7224.7222.2722.4122.4133,556
Aug. 03, 202125.0927.5624.0924.7524.7536,194
Aug. 02, 202128.0429.7623.7525.1625.1674,313
Jul. 30, 202130.4731.5027.8928.0028.0015,236
Jul. 29, 202131.5132.9630.4630.7530.7527,391
Jul. 28, 202131.0731.6230.2031.1831.1821,976
Jul. 27, 202131.3631.9330.4631.1731.1727,050
Jul. 26, 202132.8633.7532.2332.3232.3244,286
Jul. 23, 202136.3436.9032.6033.5033.5049,862
Jul. 22, 202141.6341.8236.2736.2836.2855,433
Jul. 21, 202139.7043.5039.3542.9742.9727,489
Jul. 20, 202137.5140.9637.5139.7039.7039,585
Jul. 19, 202144.8845.1737.9938.4738.4732,366
Jul. 16, 202147.9348.9946.2346.2346.2318,073
Jul. 15, 202148.0449.8348.0048.5448.5411,209
Jul. 14, 202148.0149.4047.0048.5048.5018,042
Jul. 13, 202151.8651.8648.0048.3248.3216,114
Jul. 12, 202151.3452.2650.0751.7851.7813,512
Jul. 09, 202157.0057.0051.7852.0052.0017,224
Jul. 08, 202156.8058.4956.3357.0857.0837,416
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...