Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital Senior Living Corp
(NY:
CSU
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.7400
0.7400
0.6400
0.6600
335,600
-0.07(-9.65%)
May 28, 2020
0.7500
0.8000
0.7205
0.7305
303,802
+0.01(+1.46%)
May 27, 2020
0.7100
0.7600
0.6800
0.7200
596,796
+0.04(+6.51%)
May 26, 2020
0.6190
0.6850
0.6080
0.6760
364,096
+0.07(+11.37%)
May 22, 2020
0.5610
0.6070
0.5440
0.6070
369,400
+0.06(+10.67%)
May 21, 2020
0.6000
0.6090
0.5220
0.5485
752,789
-0.08(-12.91%)
May 20, 2020
0.6400
0.6400
0.6000
0.6298
372,501
-0.00(-0.03%)
May 19, 2020
0.6200
0.6300
0.5800
0.6300
211,888
+0.05(+8.62%)
May 18, 2020
0.6400
0.6500
0.5700
0.5800
435,206
-0.03(-4.13%)
May 15, 2020
0.5997
0.6100
0.5700
0.6050
146,800
+0.00(+0.55%)
May 14, 2020
0.6038
0.6100
0.5700
0.6017
181,764
-0.04(-5.97%)
May 13, 2020
0.6500
0.6800
0.5380
0.6399
359,157
-0.00(-0.02%)
May 12, 2020
0.6500
0.6800
0.6200
0.6400
152,165
+0.02(+2.89%)
May 11, 2020
0.6500
0.6771
0.6102
0.6220
300,217
-0.05(-7.39%)
May 08, 2020
0.6988
0.7155
0.6700
0.6716
204,500
+0.02(+3.32%)
May 07, 2020
0.6953
0.6980
0.6419
0.6500
278,195
-0.04(-5.80%)
May 06, 2020
0.7200
0.7400
0.6800
0.6900
132,567
-0.01(-1.79%)
May 05, 2020
0.7125
0.7500
0.7000
0.7026
190,648
-0.03(-4.67%)
May 04, 2020
0.7200
0.7500
0.6927
0.7370
120,699
-0.00(-0.41%)
May 01, 2020
0.7901
0.7974
0.7018
0.7400
216,500
-0.04(-5.18%)
Apr 30, 2020
0.8400
0.8400
0.6825
0.7804
267,396
-0.06(-7.44%)
Apr 29, 2020
0.7665
0.8690
0.7500
0.8431
528,631
+0.17(+25.84%)
Apr 28, 2020
0.8500
0.8900
0.6100
0.6700
795,910
-0.16(-19.46%)
Apr 27, 2020
0.9200
0.9200
0.7901
0.8319
256,647
-0.06(-6.40%)
Apr 24, 2020
0.9180
0.9180
0.8805
0.8888
58,900
-0.00(-0.30%)
Apr 23, 2020
0.9600
0.9600
0.8600
0.8915
85,218
-0.04(-4.57%)
Apr 22, 2020
0.9600
0.9900
0.9280
0.9342
52,320
+0.02(+2.64%)
Apr 21, 2020
0.9700
0.9700
0.8301
0.9102
191,031
-0.06(-6.15%)
Apr 20, 2020
0.9639
1.020
0.9127
0.9698
203,154
+0.01(+1.04%)
Apr 17, 2020
0.9451
0.9610
0.8500
0.9598
158,400
+0.10(+11.71%)
Apr 16, 2020
0.9200
0.9300
0.8500
0.8592
159,501
-0.04(-3.91%)
Apr 15, 2020
0.9100
0.9350
0.8759
0.8942
278,662
-0.01(-0.66%)
Apr 14, 2020
0.7900
0.9156
0.7900
0.9001
296,753
+0.13(+16.90%)
Apr 13, 2020
0.8700
0.9800
0.7400
0.7700
405,342
-0.05(-6.64%)
Apr 09, 2020
0.7051
0.8797
0.6941
0.8248
730,200
+0.18(+28.67%)
Apr 08, 2020
0.6806
0.6806
0.6189
0.6410
256,585
+0.02(+3.59%)
Apr 07, 2020
0.6200
0.6500
0.6000
0.6188
280,764
+0.00(+0.78%)
Apr 06, 2020
0.5029
0.6300
0.5029
0.6140
341,474
+0.16(+34.30%)
Apr 03, 2020
0.5272
0.5348
0.4500
0.4572
146,700
-0.04(-8.94%)
Apr 02, 2020
0.5613
0.5843
0.5020
0.5021
45,311
-0.04(-8.04%)
Apr 01, 2020
0.6380
0.6380
0.5200
0.5460
85,311
-0.03(-5.86%)
Mar 31, 2020
0.6000
0.6479
0.5300
0.5800
277,596
-0.01(-1.74%)
Mar 30, 2020
0.5760
0.6151
0.5600
0.5903
162,052
-0.01(-1.62%)
Mar 27, 2020
0.6600
0.6798
0.5800
0.6000
352,300
-0.06(-9.06%)
Mar 26, 2020
0.6296
0.8503
0.5600
0.6598
742,832
+0.09(+15.27%)
Mar 25, 2020
0.6000
0.6200
0.5500
0.5724
307,356
-0.02(-2.98%)
Mar 24, 2020
0.5800
0.6000
0.5500
0.5900
209,516
+0.04(+6.77%)
Mar 23, 2020
0.5250
0.6000
0.5250
0.5526
123,903
+0.05(+10.52%)
Mar 20, 2020
0.6480
0.6480
0.4952
0.5000
256,700
-0.10(-16.67%)
Mar 19, 2020
0.5400
0.6400
0.5200
0.6000
223,096
+0.10(+20.00%)
Mar 18, 2020
0.6900
0.6900
0.4566
0.5000
173,743
-0.20(-28.57%)
Mar 17, 2020
0.7000
0.7500
0.6851
0.7000
104,346
+0.00(+0.00%)
Mar 16, 2020
0.7236
0.8308
0.6500
0.7000
395,952
+0.03(+4.48%)
Mar 13, 2020
0.7000
0.8191
0.6700
0.6700
559,500
+0.02(+3.25%)
Mar 12, 2020
0.9765
0.9900
0.6110
0.6489
491,175
-0.40(-38.20%)
Mar 11, 2020
1.200
1.200
1.040
1.050
73,586
-0.15(-12.50%)
Mar 10, 2020
1.450
1.450
1.200
1.200
146,408
-0.22(-15.49%)
Mar 09, 2020
1.710
1.720
1.000
1.420
183,097
-0.36(-20.22%)
Mar 06, 2020
1.840
1.900
1.775
1.780
171,600
-0.09(-4.81%)
Mar 05, 2020
2.270
2.350
1.760
1.870
157,384
-0.54(-22.41%)
Mar 04, 2020
2.410
2.470
2.390
2.410
19,662
+0.05(+2.12%)
Mar 03, 2020
2.570
2.570
2.322
2.360
79,139
-0.26(-9.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.