CSU - Capital Senior Living Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20194.00004.04003.95004.02004.0200252,100
Aug 21, 20194.00004.11003.98004.01004.0100134,100
Aug 20, 20193.99004.05003.97003.98003.9800256,000
Aug 19, 20194.16004.18003.94003.97003.9700115,500
Aug 16, 20194.25004.32004.06004.07004.0700215,100
Aug 15, 20194.27004.32004.13004.19004.1900307,100
Aug 14, 20194.31004.33004.14004.29004.290080,300
Aug 13, 20194.36004.42004.13004.39004.3900143,100
Aug 12, 20194.45004.47004.38004.39004.390076,300
Aug 09, 20194.93004.99004.36004.40004.4000274,600
Aug 08, 20195.50005.50004.93004.95004.9500238,900
Aug 07, 20194.83005.40004.81005.36005.3600125,500
Aug 06, 20195.00005.12004.87004.90004.9000111,700
Aug 05, 20195.14005.19004.91004.94004.9400121,900
Aug 02, 20195.20005.33005.05005.27005.2700144,800
Aug 01, 20195.33005.42005.22005.25005.2500134,700
Jul 31, 20195.58005.64005.26005.34005.3400188,500
Jul 30, 20195.30005.63005.22005.58005.5800212,500
Jul 29, 20195.28005.55005.19005.35005.3500169,500
Jul 26, 20195.17005.44005.17005.39005.3900219,300
Jul 25, 20195.00005.21004.97005.16005.1600138,200
Jul 24, 20194.73005.04004.72005.00005.0000119,900
Jul 23, 20194.65004.78004.56004.75004.7500143,400
Jul 22, 20194.73004.83004.61004.65004.6500175,000
Jul 19, 20194.92004.92004.73004.73004.7300131,100
Jul 18, 20195.29005.29004.90004.93004.9300172,300
Jul 17, 20195.29005.45005.22005.33005.3300131,900
Jul 16, 20195.38005.44005.26005.34005.3400134,200
Jul 15, 20195.39005.43005.17005.38005.3800233,200
Jul 12, 20195.39005.56005.24005.34005.3400408,200
Jul 11, 20195.10005.44005.10005.38005.3800364,900
Jul 10, 20195.29005.41005.08005.12005.1200154,200
Jul 09, 20195.48005.57005.20005.28005.2800372,500
Jul 08, 20195.26005.47005.25005.46005.4600237,100
Jul 05, 20195.09005.30005.09005.30005.3000186,300
Jul 03, 20195.00005.17004.91005.10005.1000162,600
Jul 02, 20195.00005.19004.93005.01005.0100299,400
Jul 01, 20195.05005.43004.86005.01005.0100490,300
Jun 28, 20194.54005.09004.51005.03005.03003,563,700
Jun 27, 20194.45004.58004.25004.51004.5100333,300
Jun 26, 20194.87004.87004.42004.42004.4200357,700
Jun 25, 20194.39004.98004.37004.86004.8600385,300
Jun 24, 20194.30004.43004.24004.35004.3500237,500
Jun 21, 20194.22004.34004.16004.31004.3100573,700
Jun 20, 20194.49004.49004.22004.26004.2600371,300
Jun 19, 20194.56004.56004.35004.42004.4200268,000
Jun 18, 20194.77004.82004.52004.53004.5300312,400
Jun 17, 20194.42004.78004.35004.75004.7500391,200
Jun 14, 20194.57004.59004.28004.41004.4100194,100
Jun 13, 20194.45004.59004.35004.56004.5600185,900
Jun 12, 20194.62004.70004.33004.41004.4100301,200
Jun 11, 20194.74004.75004.57004.66004.6600194,200
Jun 10, 20194.60004.84004.59004.71004.7100227,200
Jun 07, 20194.68004.85004.57004.60004.6000248,400
Jun 06, 20195.08005.29004.61004.66004.6600347,300
Jun 05, 20194.82005.01004.68005.00005.0000283,600
Jun 04, 20194.61004.86004.46004.80004.8000706,100
Jun 03, 20194.14004.55004.14004.53004.5300407,600
May 31, 20193.55004.47003.55004.19004.19001,191,700
May 30, 20193.55003.64003.54003.60003.6000180,700
May 29, 20193.60003.66003.48003.57003.5700440,200
May 28, 20193.74003.80003.62003.63003.6300494,900
May 24, 20193.83003.84003.73003.77003.7700112,600
May 23, 20193.98003.98003.75003.81003.8100114,600
May 22, 20194.15004.25003.99004.04004.0400125,900
May 21, 20194.03004.25004.01004.22004.2200120,100
May 20, 20194.16004.16003.95004.01004.0100178,500
May 17, 20194.00004.16003.91004.08004.0800271,100
May 16, 20193.84004.10003.84004.04004.0400177,900
May 15, 20193.76003.93003.70003.86003.8600350,100
May 14, 20193.90003.96003.72003.76003.7600306,900
May 13, 20193.91003.99003.86003.86003.8600194,200
May 10, 20194.22004.27004.01004.04004.0400110,400
May 09, 20194.13004.31004.13004.23004.2300138,200
May 08, 20194.30004.37004.26004.33004.3300251,500
May 07, 20194.17004.30004.17004.29004.2900134,400
May 06, 20194.03004.30004.03004.24004.2400234,900
May 03, 20193.95004.17003.90004.12004.1200165,100
May 02, 20193.95004.05003.88003.91003.9100143,000
May 01, 20194.20004.24003.90003.95003.9500390,300
Apr 30, 20194.35004.38004.03004.20004.2000292,700
Apr 29, 20194.22004.36004.22004.34004.3400316,600
Apr 26, 20194.25004.38004.21004.25004.2500203,800
Apr 25, 20194.01004.32003.95004.27004.2700193,700
Apr 24, 20194.01004.12004.01004.02004.0200128,400
Apr 23, 20193.95004.09003.94004.04004.0400844,200
Apr 22, 20193.98004.10003.87003.93003.9300313,800
Apr 18, 20193.95004.06003.88003.96003.9600166,600
Apr 17, 20193.96004.02003.87003.95003.9500233,500
Apr 16, 20194.05004.11003.88003.95003.9500219,400
Apr 15, 20194.06004.12003.95004.03004.030092,200
Apr 12, 20194.09004.18004.05004.06004.0600104,500
Apr 11, 20194.09004.27004.03004.05004.0500187,400
Apr 10, 20193.93004.13003.93004.09004.0900192,200
Apr 09, 20193.93004.00003.85003.92003.9200200,800
Apr 08, 20193.94004.00003.90003.96003.9600211,900
Apr 05, 20193.95004.08003.92003.96003.9600119,600
Apr 04, 20193.92003.99003.90003.95003.9500179,900
Apr 03, 20194.15004.20003.86003.92003.9200239,900
Apr 02, 20194.08004.16004.05004.12004.1200207,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...