Capital Senior Living Cor... (CSU)
NYSE: CSU
· Real-Time Price · USD
33.54
-0.72 (-2.09%)
At close: Nov 15, 2021, 6:00 AM
CSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2021 | 32.47 | 33.95 | 32.46 | 33.54 | 33.54 | -2.10% | 12,686 |
| Nov 11, 2021 | 35.36 | 35.36 | 32.84 | 34.26 | 34.26 | -1.89% | 8,002 |
| Nov 10, 2021 | 32.96 | 35.00 | 32.01 | 34.92 | 34.92 | 4.64% | 16,185 |
| Nov 9, 2021 | 34.10 | 35.23 | 33.20 | 33.37 | 33.37 | -1.42% | 17,422 |
| Nov 8, 2021 | 29.72 | 34.66 | 29.72 | 33.85 | 33.85 | 19.61% | 32,008 |
| Nov 5, 2021 | 28.86 | 29.72 | 28.19 | 28.30 | 28.30 | 1.00% | 6,417 |
| Nov 4, 2021 | 29.83 | 29.83 | 27.00 | 28.02 | 28.02 | -4.07% | 11,223 |
| Nov 3, 2021 | 28.51 | 29.96 | 28.51 | 29.21 | 29.21 | 1.85% | 1,987 |
| Nov 2, 2021 | 29.74 | 29.74 | 28.20 | 28.68 | 28.68 | -2.15% | 4,121 |
| Nov 1, 2021 | 28.01 | 29.31 | 28.01 | 29.31 | 29.31 | 3.86% | 1,318 |
| Oct 29, 2021 | 28.98 | 28.98 | 27.50 | 28.22 | 28.22 | -1.81% | 9,082 |
| Oct 28, 2021 | 29.30 | 30.60 | 28.55 | 28.74 | 28.74 | -0.55% | 2,581 |
| Oct 27, 2021 | 29.54 | 29.77 | 28.81 | 28.90 | 28.90 | -3.57% | 6,939 |
| Oct 26, 2021 | 30.18 | 31.40 | 29.10 | 29.97 | 29.97 | 0.54% | 7,629 |
| Oct 25, 2021 | 29.50 | 31.22 | 29.50 | 29.81 | 29.81 | 0.44% | 4,878 |
| Oct 22, 2021 | 29.49 | 32.84 | 28.65 | 29.68 | 29.68 | 2.38% | 17,362 |
| Oct 21, 2021 | 28.97 | 28.99 | 25.85 | 28.99 | 28.99 | -0.45% | 16,784 |
| Oct 20, 2021 | 30.05 | 30.05 | 28.19 | 29.12 | 29.12 | -1.99% | 9,160 |
| Oct 19, 2021 | 31.75 | 31.75 | 28.82 | 29.71 | 29.71 | -1.33% | 7,599 |
| Oct 18, 2021 | 30.51 | 31.20 | 30.11 | 30.11 | 30.11 | -2.59% | 4,450 |