CSU Quote, Trading Chart, Capital Senior Living Corporation

home / stock / csu / csu quote

Stock Information
Company Name: Capital Senior Living Corporation
Stock Symbol: CSU
Market: NYSE
Website: capitalsenior.com
Menu
CSU CSU Quote CSU Short CSU News CSU Articles CSU Message Board
Get CSU Alerts

News, Short Squeeze, Breakout and More Instantly...
CSU Quote
Last:$33.54
Change Percent:-2.09%
Open:$32.47
Previous Close:$33.54
High:$33.95
Low:$32.46
Volume:12,686
Last Trade Date Time:11/12/2021 04:57:00 pm
Quotes are delayed by 15 to 20 minutes.
CSU Chart
Last Twenty Trading Days
Date:2021-11-12
Open:$32.47
Close:$33.54
High:$33.95
Low:$32.46
Volume:12,686
Date:2021-11-11
Open:$35.36
Close:$34.255
High:$35.36
Low:$32.8412
Volume:7,902
Date:2021-11-10
Open:$32.96
Close:$34.92
High:$35
Low:$32.0101
Volume:16,185
Date:2021-11-09
Open:$34.1
Close:$33.37
High:$35.2327
Low:$33.2
Volume:17,422
Date:2021-11-08
Open:$29.72
Close:$33.85
High:$34.6625
Low:$29.72
Volume:32,008
Date:2021-11-05
Open:$28.86
Close:$28.3
High:$29.7168
Low:$28.19
Volume:6,417
Date:2021-11-04
Open:$29.83
Close:$28.02
High:$29.83
Low:$27
Volume:11,223
Date:2021-11-03
Open:$28.51
Close:$29.21
High:$29.9616
Low:$28.51
Volume:1,987
Date:2021-11-02
Open:$29.74
Close:$28.68
High:$29.74
Low:$28.2
Volume:4,121
Date:2021-11-01
Open:$28.01
Close:$29.31
High:$29.31
Low:$28.01
Volume:1,318
Date:2021-10-29
Open:$28.98
Close:$28.22
High:$28.98
Low:$27.5
Volume:9,056
Date:2021-10-28
Open:$29.3
Close:$28.74
High:$30.6
Low:$28.55
Volume:2,581
Date:2021-10-27
Open:$29.54
Close:$28.9
High:$29.77
Low:$28.8106
Volume:6,939
Date:2021-10-26
Open:$30.18
Close:$29.97
High:$31.4037
Low:$29.1
Volume:7,627
Date:2021-10-25
Open:$29.5
Close:$29.81
High:$31.22
Low:$29.5
Volume:4,878
Date:2021-10-22
Open:$29.49
Close:$29.68
High:$32.845
Low:$28.65
Volume:17,360
Date:2021-10-21
Open:$28.97
Close:$28.99
High:$28.99
Low:$25.85
Volume:16,784
Date:2021-10-20
Open:$30.05
Close:$29.12
High:$30.05
Low:$28.192
Volume:9,160
Date:2021-10-19
Open:$31.75
Close:$29.71
High:$31.75
Low:$28.8151
Volume:7,599
Date:2021-10-18
Open:$30.51
Close:$30.11
High:$31.2
Low:$30.11
Volume:4,450