CSU - Capital Senior Living Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20194.42004.78004.35004.75004.7500351,248
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
Apr 01, 20194.06004.10003.89004.07004.0700280,000
Mar 29, 20194.01004.04003.91003.99003.9900410,100
Mar 28, 20194.05004.05003.90004.00004.0000358,300
Mar 27, 20194.05004.07003.93004.04004.0400292,600
Mar 26, 20193.94004.07003.89004.04004.0400307,900
Mar 25, 20194.09004.09003.85003.92003.9200286,200
Mar 22, 20194.24004.27004.05004.09004.0900359,800
Mar 21, 20194.47004.62004.28004.29004.2900408,000
Mar 20, 20194.90004.90004.47004.49004.4900358,900
Mar 19, 20194.69004.98004.68004.95004.9500406,200
Mar 18, 20194.49004.80004.49004.65004.6500339,700
Mar 15, 20194.45004.51004.39004.45004.45001,009,500
Mar 14, 20194.50004.57004.44004.45004.4500341,900
Mar 13, 20194.65004.71004.43004.50004.5000339,900
Mar 12, 20194.40004.87004.39004.67004.6700451,600
Mar 11, 20194.35004.44004.23004.31004.3100474,700
Mar 08, 20194.06004.28004.01004.26004.2600429,900
Mar 07, 20193.91004.13003.82004.06004.0600534,800
Mar 06, 20194.52004.57003.83003.89003.8900620,000
Mar 05, 20194.59004.63004.50004.53004.5300176,800
Mar 04, 20195.08005.16004.54004.57004.5700345,400
Mar 01, 20195.05005.25005.04005.06005.0600400,100
Feb 28, 20195.10005.17004.55005.00005.00001,015,800
Feb 27, 20195.77005.77005.38005.54005.5400304,800
Feb 26, 20195.86005.90005.75005.77005.7700196,300
Feb 25, 20196.07006.21005.79005.85005.8500205,500
Feb 22, 20196.04006.18005.90006.04006.0400154,100
Feb 21, 20196.34006.40005.88005.98005.9800178,200
Feb 20, 20196.41006.50006.30006.33006.3300206,500
Feb 19, 20196.55006.67006.19006.40006.4000168,500
Feb 15, 20196.33006.61006.29006.56006.5600234,100
Feb 14, 20196.72006.72006.24006.29006.2900400,800
Feb 13, 20196.74006.90006.66006.81006.8100100,300
Feb 12, 20196.70006.88006.66006.72006.7200159,800
Feb 11, 20196.62006.70006.46006.63006.6300247,800
Feb 08, 20196.72006.72006.42006.61006.6100187,300
Feb 07, 20196.90006.92006.58006.71006.7100121,800
Feb 06, 20197.05007.08006.89006.98006.9800251,600
Feb 05, 20196.99007.09006.97007.05007.0500157,600
Feb 04, 20196.89007.01006.82006.96006.9600172,800
Feb 01, 20196.95006.99006.85006.90006.9000104,300
Jan 31, 20197.05007.08006.94006.97006.9700154,000
Jan 30, 20197.21007.29007.03007.07007.0700243,200
Jan 29, 20197.20007.20007.01007.12007.1200137,500
Jan 28, 20197.21007.45007.14007.20007.2000112,700
Jan 25, 20197.27007.36007.27007.35007.3500139,800
Jan 24, 20197.31007.45007.20007.27007.2700102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...