CSU - Capital Senior Living Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 4.5300 4.6500 4.3200 4.3800 4.3800 81,200
Sep 12, 2019 4.7400 4.7800 4.2900 4.5300 4.5300 169,000
Sep 11, 2019 4.6800 4.8200 4.6100 4.7700 4.7700 109,300
Sep 10, 2019 4.5500 4.8400 4.4200 4.7000 4.7000 159,700
Sep 09, 2019 4.2600 4.5500 4.2400 4.5200 4.5200 104,400
Sep 06, 2019 4.1100 4.4000 4.1100 4.2800 4.2800 132,700
Sep 05, 2019 4.0600 4.1800 3.9400 4.1200 4.1200 115,400
Sep 04, 2019 4.2700 4.3900 3.9900 4.0300 4.0300 72,300
Sep 03, 2019 4.3300 4.5000 4.1400 4.2000 4.2000 162,200
Aug 30, 2019 4.4700 4.6200 4.4000 4.6100 4.6100 90,000
Aug 29, 2019 4.3900 4.4700 4.3300 4.4400 4.4400 102,500
Aug 28, 2019 4.3700 4.4800 4.3300 4.3400 4.3400 100,900
Aug 27, 2019 4.5500 4.6400 4.2700 4.3600 4.3600 181,500
Aug 26, 2019 4.0200 4.7200 4.0000 4.5500 4.5500 346,000
Aug 23, 2019 4.0500 4.1800 3.9500 3.9500 3.9500 240,600
Aug 22, 2019 4.0000 4.0400 3.9500 4.0200 4.0200 252,100
Aug 21, 2019 4.0000 4.1100 3.9800 4.0100 4.0100 134,100
Aug 20, 2019 3.9900 4.0500 3.9700 3.9800 3.9800 256,000
Aug 19, 2019 4.1600 4.1800 3.9400 3.9700 3.9700 115,500
Aug 16, 2019 4.2500 4.3200 4.0600 4.0700 4.0700 215,100
Aug 15, 2019 4.2700 4.3200 4.1300 4.1900 4.1900 307,100
Aug 14, 2019 4.3100 4.3300 4.1400 4.2900 4.2900 80,300
Aug 13, 2019 4.3600 4.4200 4.1300 4.3900 4.3900 143,100
Aug 12, 2019 4.4500 4.4700 4.3800 4.3900 4.3900 76,300
Aug 09, 2019 4.9300 4.9900 4.3600 4.4000 4.4000 274,600
Aug 08, 2019 5.5000 5.5000 4.9300 4.9500 4.9500 238,900
Aug 07, 2019 4.8300 5.4000 4.8100 5.3600 5.3600 125,500
Aug 06, 2019 5.0000 5.1200 4.8700 4.9000 4.9000 111,700
Aug 05, 2019 5.1400 5.1900 4.9100 4.9400 4.9400 121,900
Aug 02, 2019 5.2000 5.3300 5.0500 5.2700 5.2700 144,800
Aug 01, 2019 5.3300 5.4200 5.2200 5.2500 5.2500 134,700
Jul 31, 2019 5.5800 5.6400 5.2600 5.3400 5.3400 188,500
Jul 30, 2019 5.3000 5.6300 5.2200 5.5800 5.5800 212,500
Jul 29, 2019 5.2800 5.5500 5.1900 5.3500 5.3500 169,500
Jul 26, 2019 5.1700 5.4400 5.1700 5.3900 5.3900 219,300
Jul 25, 2019 5.0000 5.2100 4.9700 5.1600 5.1600 138,200
Jul 24, 2019 4.7300 5.0400 4.7200 5.0000 5.0000 119,900
Jul 23, 2019 4.6500 4.7800 4.5600 4.7500 4.7500 143,400
Jul 22, 2019 4.7300 4.8300 4.6100 4.6500 4.6500 175,000
Jul 19, 2019 4.9200 4.9200 4.7300 4.7300 4.7300 131,100
Jul 18, 2019 5.2900 5.2900 4.9000 4.9300 4.9300 172,300
Jul 17, 2019 5.2900 5.4500 5.2200 5.3300 5.3300 131,900
Jul 16, 2019 5.3800 5.4400 5.2600 5.3400 5.3400 134,200
Jul 15, 2019 5.3900 5.4300 5.1700 5.3800 5.3800 233,200
Jul 12, 2019 5.3900 5.5600 5.2400 5.3400 5.3400 408,200
Jul 11, 2019 5.1000 5.4400 5.1000 5.3800 5.3800 364,900
Jul 10, 2019 5.2900 5.4100 5.0800 5.1200 5.1200 154,200
Jul 09, 2019 5.4800 5.5700 5.2000 5.2800 5.2800 372,500
Jul 08, 2019 5.2600 5.4700 5.2500 5.4600 5.4600 237,100
Jul 05, 2019 5.0900 5.3000 5.0900 5.3000 5.3000 186,300
Jul 03, 2019 5.0000 5.1700 4.9100 5.1000 5.1000 162,600
Jul 02, 2019 5.0000 5.1900 4.9300 5.0100 5.0100 299,400
Jul 01, 2019 5.0500 5.4300 4.8600 5.0100 5.0100 490,300
Jun 28, 2019 4.5400 5.0900 4.5100 5.0300 5.0300 3,563,700
Jun 27, 2019 4.4500 4.5800 4.2500 4.5100 4.5100 333,300
Jun 26, 2019 4.8700 4.8700 4.4200 4.4200 4.4200 357,700
Jun 25, 2019 4.3900 4.9800 4.3700 4.8600 4.8600 385,300
Jun 24, 2019 4.3000 4.4300 4.2400 4.3500 4.3500 237,500
Jun 21, 2019 4.2200 4.3400 4.1600 4.3100 4.3100 573,700
Jun 20, 2019 4.4900 4.4900 4.2200 4.2600 4.2600 371,300
Jun 19, 2019 4.5600 4.5600 4.3500 4.4200 4.4200 268,000
Jun 18, 2019 4.7700 4.8200 4.5200 4.5300 4.5300 312,400
Jun 17, 2019 4.4200 4.7800 4.3500 4.7500 4.7500 391,200
Jun 14, 2019 4.5700 4.5900 4.2800 4.4100 4.4100 194,100
Jun 13, 2019 4.4500 4.5900 4.3500 4.5600 4.5600 185,900
Jun 12, 2019 4.6200 4.7000 4.3300 4.4100 4.4100 301,200
Jun 11, 2019 4.7400 4.7500 4.5700 4.6600 4.6600 194,200
Jun 10, 2019 4.6000 4.8400 4.5900 4.7100 4.7100 227,200
Jun 07, 2019 4.6800 4.8500 4.5700 4.6000 4.6000 248,400
Jun 06, 2019 5.0800 5.2900 4.6100 4.6600 4.6600 347,300
Jun 05, 2019 4.8200 5.0100 4.6800 5.0000 5.0000 283,600
Jun 04, 2019 4.6100 4.8600 4.4600 4.8000 4.8000 706,100
Jun 03, 2019 4.1400 4.5500 4.1400 4.5300 4.5300 407,600
May 31, 2019 3.5500 4.4700 3.5500 4.1900 4.1900 1,191,700
May 30, 2019 3.5500 3.6400 3.5400 3.6000 3.6000 180,700
May 29, 2019 3.6000 3.6600 3.4800 3.5700 3.5700 440,200
May 28, 2019 3.7400 3.8000 3.6200 3.6300 3.6300 494,900
May 24, 2019 3.8300 3.8400 3.7300 3.7700 3.7700 112,600
May 23, 2019 3.9800 3.9800 3.7500 3.8100 3.8100 114,600
May 22, 2019 4.1500 4.2500 3.9900 4.0400 4.0400 125,900
May 21, 2019 4.0300 4.2500 4.0100 4.2200 4.2200 120,100
May 20, 2019 4.1600 4.1600 3.9500 4.0100 4.0100 178,500
May 17, 2019 4.0000 4.1600 3.9100 4.0800 4.0800 271,100
May 16, 2019 3.8400 4.1000 3.8400 4.0400 4.0400 177,900
May 15, 2019 3.7600 3.9300 3.7000 3.8600 3.8600 350,100
May 14, 2019 3.9000 3.9600 3.7200 3.7600 3.7600 306,900
May 13, 2019 3.9100 3.9900 3.8600 3.8600 3.8600 194,200
May 10, 2019 4.2200 4.2700 4.0100 4.0400 4.0400 110,400
May 09, 2019 4.1300 4.3100 4.1300 4.2300 4.2300 138,200
May 08, 2019 4.3000 4.3700 4.2600 4.3300 4.3300 251,500
May 07, 2019 4.1700 4.3000 4.1700 4.2900 4.2900 134,400
May 06, 2019 4.0300 4.3000 4.0300 4.2400 4.2400 234,900
May 03, 2019 3.9500 4.1700 3.9000 4.1200 4.1200 165,100
May 02, 2019 3.9500 4.0500 3.8800 3.9100 3.9100 143,000
May 01, 2019 4.2000 4.2400 3.9000 3.9500 3.9500 390,300
Apr 30, 2019 4.3500 4.3800 4.0300 4.2000 4.2000 292,700
Apr 29, 2019 4.2200 4.3600 4.2200 4.3400 4.3400 316,600
Apr 26, 2019 4.2500 4.3800 4.2100 4.2500 4.2500 203,800
Apr 25, 2019 4.0100 4.3200 3.9500 4.2700 4.2700 193,700
Apr 24, 2019 4.0100 4.1200 4.0100 4.0200 4.0200 128,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...