CSU - Capital Senior Living Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20197.41007.64007.31007.33007.3300143,200
Jan 22, 20198.04008.14007.27007.38007.3800209,700
Jan 18, 20197.95008.25007.75008.04008.0400380,300
Jan 17, 20197.85007.93007.85007.88007.8800147,100
Jan 16, 20197.88007.92007.81007.89007.8900119,300
Jan 15, 20197.50007.93007.50007.85007.850064,700
Jan 14, 20197.61007.64007.48007.49007.4900111,700
Jan 11, 20197.57007.64007.48007.64007.6400156,900
Jan 10, 20197.67007.73007.58007.63007.6300109,300
Jan 09, 20197.53007.78007.53007.74007.7400203,800
Jan 08, 20197.59007.88007.40007.57007.5700210,800
Jan 07, 20197.22007.48007.07007.46007.4600150,100
Jan 04, 20197.00007.31006.97007.20007.2000291,800
Jan 03, 20197.00007.12006.79006.96006.9600147,200
Jan 02, 20196.69007.21006.57007.11007.1100170,200
Dec 31, 20186.81007.14006.76006.80006.8000431,600
Dec 28, 20186.50006.93006.46006.76006.7600243,400
Dec 27, 20186.87006.95006.24006.54006.5400624,500
Dec 26, 20186.52007.03006.29007.00007.0000538,600
Dec 24, 20186.69006.69006.23006.49006.4900240,200
Dec 21, 20186.97007.00006.50006.67006.6700539,300
Dec 20, 20187.14007.28006.88006.94006.9400423,900
Dec 19, 20187.49007.50007.08007.12007.1200330,500
Dec 18, 20187.75007.75007.16007.45007.4500258,400
Dec 17, 20187.77008.02007.29007.46007.4600338,900
Dec 14, 20187.99008.01007.80007.85007.8500334,700
Dec 13, 20188.33008.35007.86008.08008.0800248,200
Dec 12, 20188.55008.68008.25008.28008.2800187,700
Dec 11, 20188.67008.88008.34008.44008.4400156,000
Dec 10, 20188.59008.63008.14008.50008.5000123,600
Dec 07, 20188.43008.64008.37008.60008.6000123,000
Dec 06, 20188.60008.74008.37008.46008.4600236,000
Dec 04, 20189.20009.37008.72008.78008.7800242,000
Dec 03, 20189.10009.37008.89009.30009.3000250,200
Nov 30, 20189.13009.25008.88009.00009.0000436,700
Nov 29, 20188.53009.64008.53009.20009.20001,387,100
Nov 28, 20188.20008.47008.13008.34008.3400222,900
Nov 27, 20188.29008.32008.04008.14008.1400117,500
Nov 26, 20188.26008.55008.26008.36008.3600113,900
Nov 23, 20188.08008.38008.06008.17008.170063,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...