Canada markets close in 4 hours

Capital Senior Living Corporation (CSU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.72+0.56 (+2.24%)
As of 11:59AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 03, 202125.0927.5625.2625.7225.7212,524
Aug. 02, 202128.0429.7623.7525.1625.1674,300
Jul. 30, 202130.4731.5027.8928.0028.0015,200
Jul. 29, 202131.5132.9630.4630.7530.7527,400
Jul. 28, 202131.0731.6230.2031.1831.1822,000
Jul. 27, 202131.3631.9330.4631.1731.1727,100
Jul. 26, 202132.8633.7532.2332.3232.3244,300
Jul. 23, 202136.3436.9032.6033.5033.5049,900
Jul. 22, 202141.6341.8236.2736.2836.2855,400
Jul. 21, 202139.7043.5039.3542.9742.9727,500
Jul. 20, 202137.5140.9637.5139.7039.7039,600
Jul. 19, 202144.8845.1737.9938.4738.4732,400
Jul. 16, 202147.9348.9946.2346.2346.2318,100
Jul. 15, 202148.0449.8348.0048.5448.5411,200
Jul. 14, 202148.0149.4047.0048.5048.5018,000
Jul. 13, 202151.8651.8648.0048.3248.3216,100
Jul. 12, 202151.3452.2650.0751.7851.7813,500
Jul. 09, 202157.0057.0051.7852.0052.0017,200
Jul. 08, 202156.8058.4956.3357.0857.0837,400
Jul. 07, 202158.3758.9457.3957.3957.398,500
Jul. 06, 202151.2458.9250.0757.2557.2541,600
Jul. 02, 202149.9451.0049.4850.7350.736,800
Jul. 01, 202149.8949.8948.3548.5048.505,300
Jun. 30, 202150.0050.9149.0049.5049.506,300
Jun. 29, 202148.6451.5046.6849.9949.9912,100
Jun. 28, 202146.1449.8045.6949.1149.1118,800
Jun. 25, 202144.0146.1544.0145.8945.897,800
Jun. 24, 202145.2945.9843.9643.9643.962,900
Jun. 23, 202144.3945.0844.2544.5044.505,300
Jun. 22, 202144.1445.1243.1143.7543.756,100
Jun. 21, 202141.2144.0440.1844.0444.0411,900
Jun. 18, 202144.3044.3040.5142.0442.0415,500
Jun. 17, 202145.8447.2244.0044.9944.994,700
Jun. 16, 202145.8746.2645.1946.2646.263,600
Jun. 15, 202145.2946.1645.0046.0246.025,600
Jun. 14, 202144.1846.6443.6145.5145.518,600
Jun. 11, 202141.4344.5141.4344.5144.516,300
Jun. 10, 202140.7341.8240.7341.4941.4912,400
Jun. 09, 202142.5043.4840.2340.6640.6611,500
Jun. 08, 202144.9245.5043.0343.6043.608,500
Jun. 07, 202144.6844.9944.6044.9544.9518,500
Jun. 04, 202144.9045.6444.4744.5044.507,100
Jun. 03, 202144.9145.4044.2144.8644.8613,100
Jun. 02, 202143.4344.8843.4344.5044.5015,800
Jun. 01, 202146.4446.4443.1343.7043.7034,500
May 28, 202146.3146.6945.7946.6846.689,900
May 27, 202148.2548.2545.8847.1547.1527,500
May 26, 202148.3348.4146.7047.9747.9734,200
May 25, 202150.0050.5247.6048.2148.219,800
May 24, 202149.4950.0047.8350.0050.0027,200
May 21, 202149.7451.2948.6048.9248.9210,100
May 20, 202153.0053.9448.9249.5849.5826,300
May 19, 202155.0055.0052.0852.7452.7433,500
May 18, 202154.4754.8053.3554.7554.7536,400
May 17, 202150.0054.4450.0052.8052.8030,800
May 14, 202150.5051.8649.0050.5050.5028,600
May 13, 202146.7950.9846.7949.9649.9634,300
May 12, 202150.9451.9146.4046.7646.7624,300
May 11, 202149.9051.2547.9950.7550.7525,200
May 10, 202148.0051.0945.8150.3550.3532,600
May 07, 202144.4148.0743.1048.0048.0018,800
May 06, 202146.6647.8944.8544.8544.8513,300
May 05, 202145.4749.0044.6746.7646.7625,000
May 04, 202144.2145.5243.3844.2444.2466,800
May 03, 202140.2245.8739.7845.1245.1234,300
Apr. 30, 202139.4440.6739.2840.2240.2223,200
Apr. 29, 202140.1140.6437.7039.6839.6882,500
Apr. 28, 202139.3641.9538.9239.5039.5061,500
Apr. 27, 202141.5043.4239.6139.6139.6140,800
Apr. 26, 202140.8343.1840.8342.0742.0719,400
Apr. 23, 202140.6741.5040.1140.8340.8328,100
Apr. 22, 202139.5140.9539.5140.2040.2020,700
Apr. 21, 202139.6641.5039.0139.5739.5748,300
Apr. 20, 202139.8341.4538.3440.2540.2565,700
Apr. 19, 202140.3640.6039.4139.7339.7318,400
Apr. 16, 202140.1640.8539.7940.0040.008,600
Apr. 15, 202140.9142.2839.7541.2441.2434,800
Apr. 14, 202141.0042.4039.1141.5041.5031,500
Apr. 13, 202139.3241.0038.0240.9140.9112,500
Apr. 12, 202138.8440.0038.5139.5139.518,400
Apr. 09, 202138.6439.3438.5038.8438.847,200
Apr. 08, 202140.0040.0037.5138.7938.7928,800
Apr. 07, 202139.8140.1539.0039.4139.4110,000
Apr. 06, 202139.6140.7939.2939.8839.8833,800
Apr. 05, 202139.0341.5339.0340.2840.2836,300
Apr. 01, 202138.9642.0038.7439.4239.4219,700
Mar. 31, 202135.0839.0034.5038.5038.5027,700
Mar. 30, 202138.8240.0234.8234.8234.8236,600
Mar. 29, 202137.4939.6537.4938.4638.4621,600
Mar. 26, 202135.1038.0135.1037.4937.4918,800
Mar. 25, 202133.7135.8931.6335.0135.0114,000
Mar. 24, 202136.0038.3935.5436.4236.4227,300
Mar. 23, 202136.9338.7735.0936.0736.0723,900
Mar. 22, 202141.5142.1336.6136.6136.6139,000
Mar. 19, 202142.6145.1442.0042.0042.0018,900
Mar. 18, 202143.4045.2042.6543.1143.1114,600
Mar. 17, 202144.0045.1241.0543.5543.5536,600
Mar. 16, 202136.1047.7935.9045.1845.18140,800
Mar. 15, 202138.6238.6336.0936.2036.2044,800
Mar. 12, 202134.9538.6733.2937.6837.6843,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...