Capital Senior Living Corporation (CSU) Historical Stock Data
34.00 ↑0.46 (1.37%)
As of November 12, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CSU is down -0.50% a day on average. There have been 12 days where Capital Senior Living Corporation closed green and 18 days where CSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 32.47 | 33.54 | ↑$1.07 (3.30%) | 32.46 | 33.95 | 12.69K |
| 2021-11-11 | 35.36 | 34.26 | ↓$1.11 (-3.12%) | 32.84 | 35.36 | 7.90K |
| 2021-11-10 | 32.96 | 34.92 | ↑$1.96 (5.95%) | 32.01 | 35.00 | 16.19K |
| 2021-11-09 | 34.10 | 33.37 | ↓$0.73 (-2.14%) | 33.20 | 35.23 | 17.42K |
| 2021-11-08 | 29.72 | 33.85 | ↑$4.13 (13.90%) | 29.72 | 34.66 | 32.01K |
| 2021-11-05 | 28.86 | 28.30 | ↓$0.56 (-1.94%) | 28.19 | 29.72 | 6.42K |
| 2021-11-04 | 29.83 | 28.02 | ↓$1.81 (-6.07%) | 27.00 | 29.83 | 11.22K |
| 2021-11-03 | 28.51 | 29.21 | ↑$0.70 (2.46%) | 28.51 | 29.96 | 1.99K |
| 2021-11-02 | 29.74 | 28.68 | ↓$1.06 (-3.56%) | 28.20 | 29.74 | 4.12K |
| 2021-11-01 | 28.01 | 29.31 | ↑$1.30 (4.64%) | 28.01 | 29.31 | 1.32K |
| 2021-10-29 | 28.98 | 28.22 | ↓$0.76 (-2.62%) | 27.50 | 28.98 | 9.08K |
| 2021-10-28 | 29.30 | 28.74 | ↓$0.56 (-1.91%) | 28.55 | 30.60 | 2.58K |
| 2021-10-27 | 29.54 | 28.90 | ↓$0.64 (-2.17%) | 28.81 | 29.77 | 6.94K |
| 2021-10-26 | 30.18 | 29.97 | ↓$0.21 (-0.70%) | 29.10 | 31.40 | 7.63K |
| 2021-10-25 | 29.50 | 29.81 | ↑$0.31 (1.05%) | 29.50 | 31.22 | 4.88K |
| 2021-10-22 | 29.49 | 29.68 | ↑$0.19 (0.64%) | 28.65 | 32.85 | 17.36K |
| 2021-10-21 | 28.97 | 28.99 | ↑$0.02 (0.07%) | 25.85 | 28.99 | 16.78K |
| 2021-10-20 | 30.05 | 29.12 | ↓$0.93 (-3.09%) | 28.19 | 30.05 | 9.16K |
| 2021-10-19 | 31.75 | 29.71 | ↓$2.04 (-6.43%) | 28.82 | 31.75 | 7.60K |
| 2021-10-18 | 30.51 | 30.11 | ↓$0.40 (-1.31%) | 30.11 | 31.20 | 4.45K |
| 2021-10-15 | 30.63 | 30.91 | ↑$0.28 (0.91%) | 29.77 | 31.32 | 7.86K |
| 2021-10-14 | 32.50 | 30.51 | ↓$1.99 (-6.12%) | 30.24 | 32.50 | 8.35K |
| 2021-10-13 | 31.11 | 31.11 | ↑$0.00 (0.01%) | 31.00 | 31.22 | 3.07K |
| 2021-10-12 | 31.05 | 31.05 | ↑$0.00 (0.00%) | 31.05 | 31.25 | 1.75K |
| 2021-10-11 | 31.80 | 31.10 | ↓$0.70 (-2.20%) | 31.10 | 31.84 | 4.84K |
| 2021-10-08 | 32.00 | 31.90 | ↓$0.10 (-0.31%) | 31.76 | 32.78 | 3.91K |
| 2021-10-07 | 32.50 | 32.01 | ↓$0.49 (-1.51%) | 31.94 | 33.50 | 10.52K |
| 2021-10-06 | 32.00 | 32.53 | ↑$0.53 (1.66%) | 32.00 | 32.96 | 2K |
| 2021-10-05 | 32.60 | 32.06 | ↓$0.54 (-1.66%) | 31.50 | 33.72 | 21.26K |
| 2021-10-04 | 33.76 | 32.89 | ↓$0.87 (-2.58%) | 32.01 | 34.41 | 13.21K |
Create an account or log in to view more rows.
$CSU I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CSU Chill out and chill some more. It's all temporary.
$CSU when's the offering?
$CSU time to short this
$CSU 50% chance this will go up or down. I am a professional guys.
$CSU LOL
$CSU lets go <3
$CSU good support.....
$CSU buying!
$CSU cover that shit