Dark

CSU
Capital Senior Living
stock NYSE

Inactive

Nov 12, 2021

33.54USD-2.087%(-0.72)12,686

Pre-market

0.00USD-100.000%(-34.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-12	32.4700	33.9500	32.4600	33.5400	-2.087%	12,686	0.000%
2021-11-11	35.3600	35.3600	32.8412	34.2550	-1.904%	8,002	-2.087%
2021-11-10	32.9600	35.0000	32.0101	34.9200	+4.645%	16,185	-3.952%
2021-11-09	34.1000	35.2327	33.2000	33.3700	-1.418%	17,422	+0.509%
2021-11-08	29.7200	34.6625	29.7200	33.8500	+19.611%	32,008	-0.916%
2021-11-05	28.8600	29.7168	28.1900	28.3000	+0.999%	6,417	+18.516%
2021-11-04	29.8300	29.8300	27.0000	28.0200	-4.074%	11,223	+19.700%
2021-11-03	28.5100	29.9616	28.5100	29.2100	+1.848%	1,987	+14.824%
2021-11-02	29.7400	29.7400	28.2000	28.6800	-2.149%	4,121	+16.946%
2021-11-01	28.0100	29.3100	28.0100	29.3100	+3.863%	1,318	+14.432%
2021-10-29	28.9800	28.9800	27.5000	28.2200	-1.809%	9,082	+18.852%
2021-10-28	29.3000	30.6000	28.5500	28.7400	-0.554%	2,581	+16.701%
2021-10-27	29.5400	29.7700	28.8106	28.9000	-3.570%	6,939	+16.055%
2021-10-26	30.1800	31.4037	29.1000	29.9700	+0.537%	7,629	+11.912%
2021-10-25	29.5000	31.2200	29.5000	29.8100	+0.438%	4,878	+12.513%
2021-10-22	29.4900	32.8450	28.6500	29.6800	+2.380%	17,362	+13.005%
2021-10-21	28.9700	28.9900	25.8500	28.9900	-0.446%	16,784	+15.695%
2021-10-20	30.0500	30.0500	28.1920	29.1200	-1.986%	9,160	+15.179%
2021-10-19	31.7500	31.7500	28.8151	29.7100	-1.328%	7,599	+12.891%
2021-10-18	30.5100	31.2000	30.1100	30.1100	-2.588%	4,450	+11.392%
2021-10-15	30.6300	31.3200	29.7689	30.9100	+1.311%	7,871	+8.509%
2021-10-14	32.5000	32.5000	30.2400	30.5100	-1.929%	8,352	+9.931%
2021-10-13	31.1068	31.2197	31.0000	31.1100	+0.193%	3,073	+7.811%
2021-10-12	31.0500	31.2500	31.0500	31.0500	-0.161%	1,751	+8.019%
2021-10-11	31.8000	31.8400	31.1000	31.1000	-2.508%	4,835	+7.846%
2021-10-08	32.0000	32.7800	31.7600	31.9000	-0.344%	3,907	+5.141%
2021-10-07	32.5000	33.5000	31.9400	32.0100	-1.599%	10,515	+4.780%
2021-10-06	32.0000	32.9600	32.0000	32.5300	+1.466%	2,002	+3.105%
2021-10-05	32.6000	33.7200	31.5000	32.0600	-2.524%	21,255	+4.616%
2021-10-04	33.7600	34.4100	32.0067	32.8900	-2.346%	13,209	+1.976%
2021-10-01	34.6600	35.4600	33.6800	33.6800	-4.373%	16,500	-0.416%
2021-09-30	35.4000	35.7100	33.3300	35.2200	-0.649%	16,151	-4.770%
2021-09-29	35.7000	35.8600	34.3500	35.4500	+0.113%	19,171	-5.388%
2021-09-28	35.1400	35.6200	34.9101	35.4100	-0.254%	33,170	-5.281%
2021-09-27	34.2400	36.1450	34.2320	35.5000	+4.720%	26,053	-5.521%
2021-09-24	32.5200	35.2900	32.5200	33.9000	+2.821%	31,749	-1.062%
2021-09-23	32.8800	33.7300	31.9375	32.9700	+0.182%	31,878	+1.729%
2021-09-22	31.6600	34.1600	31.0700	32.9100	+4.609%	12,649	+1.914%
2021-09-21	33.3300	33.5000	30.8000	31.4600	-4.667%	21,604	+6.612%
2021-09-20	32.4800	33.0000	31.5000	33.0000	-1.581%	25,080	+1.636%
2021-09-17	29.2600	34.4000	28.0297	33.5300	+15.026%	76,349	+0.030%
2021-09-16	30.2900	30.8500	28.2500	29.1500	-3.764%	40,625	+15.060%
2021-09-15	30.7500	31.8100	29.5300	30.2900	-2.069%	28,049	+10.730%
2021-09-14	29.9000	30.9300	29.7000	30.9300	+6.435%	19,041	+8.438%
2021-09-13	31.6400	32.9200	28.9056	29.0600	-9.188%	34,222	+15.416%
2021-09-10	32.5600	32.8000	31.5300	32.0000	-3.030%	32,479	+4.813%
2021-09-09	34.5100	35.8226	32.1500	33.0000	-9.465%	41,640	+1.636%
2021-09-08	35.8200	37.5100	35.5000	36.4500	+2.015%	36,470	-7.984%
2021-09-07	36.7100	38.0000	35.5000	35.7300	-2.749%	62,060	-6.129%
2021-09-03	35.8900	38.2800	35.2500	36.7400	+2.056%	23,581	-8.710%
2021-09-02	38.0000	38.9500	35.5900	36.0000	-5.263%	34,724	-6.833%
2021-09-01	37.4300	38.0000	36.3300	38.0000	+3.037%	22,183	-11.737%
2021-08-31	36.5900	37.9700	34.8922	36.8800	+0.848%	15,233	-9.056%
2021-08-30	36.4300	37.6400	34.9000	36.5700	+0.219%	29,651	-8.285%
2021-08-27	35.8100	37.6800	35.7300	36.4900	+3.694%	19,822	-8.084%
2021-08-26	36.8500	36.8500	34.1200	35.1900	-4.892%	33,533	-4.689%
2021-08-25	35.5800	37.4000	34.1900	37.0000	+3.525%	21,953	-9.351%
2021-08-24	34.1900	37.2900	34.0200	35.7400	+5.118%	23,059	-6.156%
2021-08-23	32.7100	35.2080	32.1300	34.0000	+3.343%	40,103	-1.353%
2021-08-20	32.8800	32.9300	30.7900	32.9000	-0.754%	18,506	+1.945%
2021-08-19	34.6400	35.6900	31.7400	33.1500	-6.620%	35,879	+1.176%
2021-08-18	33.5700	36.4811	32.2900	35.5000	+6.992%	50,233	-5.521%
2021-08-17	30.0300	33.3200	30.0300	33.1800	+7.973%	39,814	+1.085%
2021-08-16	29.6400	32.7700	29.6400	30.7300	+3.677%	58,710	+9.144%
2021-08-13	25.0300	30.4500	25.0300	29.6400	+18.750%	85,610	+13.158%
2021-08-12	25.7500	25.8200	23.4900	24.9600	-0.637%	32,344	+34.375%
2021-08-11	23.5000	25.3850	23.2808	25.1200	+4.623%	51,309	+33.519%
2021-08-10	26.2600	26.5000	21.0800	24.0100	-8.498%	138,622	+39.692%
2021-08-09	25.4900	26.5000	25.0330	26.2400	+2.902%	102,877	+27.820%
2021-08-06	24.2400	25.7700	23.5200	25.5000	+5.155%	27,846	+31.529%
2021-08-05	22.0400	24.6600	22.0400	24.2500	+8.211%	68,729	+38.309%
2021-08-04	24.7200	24.7200	22.2700	22.4100	-9.455%	33,556	+49.665%
2021-08-03	25.0900	27.5600	24.0900	24.7500	-1.630%	36,194	+35.515%
2021-08-02	28.0400	29.7600	23.7455	25.1600	-10.143%	74,313	+33.307%
2021-07-30	30.4700	31.5000	27.8900	28.0000	-8.943%	15,236	+19.786%
2021-07-29	31.5100	32.9559	30.4600	30.7500	-1.379%	27,391	+9.073%
2021-07-28	31.0676	31.6230	30.2000	31.1800	+0.032%	21,976	+7.569%
2021-07-27	31.3600	31.9281	30.4601	31.1700	-3.558%	27,050	+7.603%
2021-07-26	32.8600	33.7500	32.2300	32.3200	-3.522%	44,286	+3.775%
2021-07-23	36.3400	36.9000	32.6000	33.5000	-7.663%	49,862	+0.119%
2021-07-22	41.6300	41.8200	36.2700	36.2800	-15.569%	55,433	-7.552%
2021-07-21	39.7000	43.5000	39.3500	42.9700	+8.237%	27,489	-21.946%
2021-07-20	37.5100	40.9600	37.5100	39.7000	+3.197%	39,585	-15.516%
2021-07-19	44.8800	45.1700	37.9850	38.4700	-16.786%	32,366	-12.815%
2021-07-16	47.9300	48.9900	46.2300	46.2300	-4.759%	18,073	-27.450%
2021-07-15	48.0400	49.8300	48.0000	48.5400	+0.082%	11,209	-30.902%
2021-07-14	48.0100	49.4000	47.0000	48.5000	+0.373%	18,042	-30.845%
2021-07-13	51.8600	51.8600	48.0000	48.3200	-6.682%	16,114	-30.588%
2021-07-12	51.3400	52.2600	50.0653	51.7800	-0.423%	13,512	-35.226%
2021-07-09	57.0000	57.0000	51.7800	52.0000	-8.900%	17,224	-35.500%
2021-07-08	58.4200	58.4200	56.3980	57.0800	-0.540%	37,414	-41.240%
2021-07-07	58.3700	58.9400	57.3900	57.3900	+0.245%	8,451	-41.558%
2021-07-06	51.2400	58.9200	50.0711	57.2500	+12.852%	41,674	-41.415%
2021-07-02	49.9400	51.0000	49.4800	50.7300	+4.598%	6,823	-33.885%
2021-07-01	49.8900	49.8900	48.3500	48.5000	-2.020%	5,276	-30.845%
2021-06-30	50.0000	50.9100	49.0000	49.5000	-0.980%	6,318	-32.242%
2021-06-29	48.6400	51.5000	46.6800	49.9900	+1.792%	12,106	-32.907%
2021-06-28	46.1400	49.8000	45.6900	49.1100	+7.017%	18,816	-31.704%
2021-06-25	44.0100	46.1500	44.0100	45.8900	+4.390%	7,815	-26.912%
2021-06-24	45.2900	45.9800	43.9600	43.9600	-1.213%	2,928	-23.703%
2021-06-23	44.3900	45.0800	44.2500	44.5000	+1.714%	5,318	-24.629%
2021-06-22	44.1400	45.1200	43.1100	43.7500	-0.658%	6,125	-23.337%
2021-06-21	41.2100	44.0400	40.1800	44.0400	+4.757%	11,852	-23.842%
2021-06-18	44.3000	44.3000	40.5100	42.0400	-6.557%	15,495	-20.219%
2021-06-17	45.8400	47.2233	44.0000	44.9900	-2.745%	4,737	-25.450%
2021-06-16	45.8700	46.2600	45.1862	46.2600	+0.522%	3,589	-27.497%
2021-06-15	45.2900	46.1600	45.0001	46.0200	+1.121%	5,566	-27.119%
2021-06-14	44.1800	46.6399	43.6100	45.5100	+2.247%	8,552	-26.302%
2021-06-11	41.4300	44.5100	41.4300	44.5100	+7.279%	6,326	-24.646%
2021-06-10	40.7300	41.8187	40.7300	41.4900	+2.041%	12,423	-19.161%
2021-06-09	42.5000	43.4799	40.2300	40.6600	-6.743%	11,523	-17.511%
2021-06-08	44.9200	45.5000	43.0300	43.6000	-3.003%	8,456	-23.073%
2021-06-07	44.6800	44.9900	44.6000	44.9500	+1.011%	18,455	-25.384%
2021-06-04	44.9000	45.6428	44.4700	44.5000	-0.802%	7,082	-24.629%
2021-06-03	44.9100	45.4000	44.2100	44.8600	+0.809%	13,053	-25.234%
2021-06-02	43.4300	44.8800	43.4300	44.5000	+1.831%	15,817	-24.629%
2021-06-01	46.4400	46.4400	43.1300	43.7000	-6.384%	34,540	-23.249%
2021-05-28	46.3050	46.6899	45.7900	46.6800	-0.997%	9,915	-28.149%
2021-05-27	48.2500	48.2500	45.8822	47.1500	-1.709%	27,480	-28.865%
2021-05-26	48.3300	48.4100	46.7000	47.9700	-0.498%	34,207	-30.081%
2021-05-25	50.0000	50.5200	47.6000	48.2100	-3.580%	9,847	-30.429%
2021-05-24	49.4900	50.0000	47.8300	50.0000	+2.208%	27,167	-32.920%
2021-05-21	49.7400	51.2900	48.6000	48.9200	-1.331%	10,105	-31.439%
2021-05-20	53.0000	53.9400	48.9200	49.5800	-5.992%	26,347	-32.352%
2021-05-19	55.0000	55.0000	52.0774	52.7400	-3.671%	33,526	-36.405%
2021-05-18	54.4700	54.8000	53.3500	54.7500	+3.693%	36,401	-38.740%
2021-05-17	50.0000	54.4359	50.0000	52.8000	+4.554%	30,781	-36.477%
2021-05-14	50.5000	51.8600	49.0000	50.5000	+1.081%	28,607	-33.584%
2021-05-13	46.7900	50.9799	46.7900	49.9600	+6.843%	34,282	-32.866%
2021-05-12	50.9400	51.9143	46.4000	46.7600	-7.862%	24,341	-28.272%
2021-05-11	49.9000	51.2500	47.9900	50.7500	+0.794%	25,164	-33.911%
2021-05-10	48.0000	51.0900	45.8100	50.3500	+4.896%	32,591	-33.386%
2021-05-07	44.4100	48.0700	43.1000	48.0000	+7.023%	18,814	-30.125%
2021-05-06	46.6600	47.8900	44.8500	44.8500	-4.085%	13,280	-25.217%
2021-05-05	45.4700	48.7500	46.5100	46.7600	+5.696%	15,331	-28.272%
2021-05-04	44.2100	45.5200	43.3800	44.2400	-1.950%	66,802	-24.186%
2021-05-03	40.2200	45.8700	39.7800	45.1200	+12.183%	34,330	-25.665%
2021-04-30	39.4400	40.6700	39.2800	40.2200	+1.361%	23,199	-16.609%
2021-04-29	40.1100	40.6400	37.7000	39.6800	+0.456%	82,454	-15.474%
2021-04-28	39.3600	41.9500	38.9200	39.5000	-0.278%	61,542	-15.089%
2021-04-27	41.5000	43.4200	39.6100	39.6100	-5.847%	40,811	-15.324%
2021-04-26	40.8300	43.1800	40.8300	42.0700	+3.037%	19,424	-20.276%
2021-04-23	40.6700	41.5000	40.1100	40.8300	+1.567%	28,063	-17.855%
2021-04-22	39.5100	40.9500	39.5100	40.2000	+1.592%	20,713	-16.567%
2021-04-21	39.6600	41.5000	39.0050	39.5700	-1.689%	48,278	-15.239%
2021-04-20	39.8300	41.4500	38.3414	40.2500	+1.309%	65,663	-16.671%
2021-04-19	40.3600	40.6000	39.4058	39.7300	-0.675%	18,353	-15.580%
2021-04-16	40.1600	40.8523	39.7900	40.0000	-3.007%	8,633	-16.150%
2021-04-15	40.9068	42.2800	39.7500	41.2400	-0.627%	34,753	-18.671%
2021-04-14	41.0000	42.4000	39.1100	41.5000	+1.442%	31,517	-19.181%
2021-04-13	39.3200	41.0000	38.0200	40.9100	+3.543%	12,480	-18.015%
2021-04-12	38.8400	40.0000	38.5100	39.5100	+1.725%	8,436	-15.110%
2021-04-09	38.6400	39.3400	38.5000	38.8400	+0.129%	7,225	-13.646%
2021-04-08	40.0000	40.0000	37.5053	38.7900	-1.573%	28,778	-13.534%
2021-04-07	39.8100	40.1500	39.0000	39.4100	-1.179%	10,030	-14.895%
2021-04-06	39.6100	40.7900	39.2900	39.8800	-0.993%	33,789	-15.898%
2021-04-05	39.0300	41.5300	39.0300	40.2800	+2.182%	36,346	-16.733%
2021-04-01	38.9600	42.0000	38.7361	39.4200	+2.390%	19,740	-14.916%
2021-03-31	35.0800	39.0000	34.5000	38.5000	+10.569%	27,745	-12.883%
2021-03-30	38.8200	40.0199	34.8200	34.8200	-9.464%	36,672	-3.676%
2021-03-29	37.4900	39.6500	37.4900	38.4600	+2.587%	21,566	-12.793%
2021-03-26	35.1000	38.0100	35.1000	37.4900	+7.084%	18,763	-10.536%
2021-03-25	33.7100	35.8900	31.6300	35.0100	-3.871%	14,033	-4.199%
2021-03-24	36.0000	38.3900	35.5364	36.4200	+0.970%	27,349	-7.908%
2021-03-23	36.9300	38.7700	35.0850	36.0700	-1.475%	23,922	-7.014%
2021-03-22	41.5100	42.1300	36.6100	36.6100	-12.833%	39,024	-8.386%
2021-03-19	42.6100	45.1400	42.0000	42.0000	-2.575%	18,905	-20.143%
2021-03-18	43.4000	45.2000	42.6484	43.1100	-1.010%	14,636	-22.199%
2021-03-17	44.0000	45.1200	41.0451	43.5500	-3.608%	36,619	-22.985%
2021-03-16	36.1000	47.7900	35.9000	45.1800	+24.807%	140,839	-25.764%
2021-03-15	38.6200	38.6300	36.0900	36.2000	-3.928%	44,818	-7.348%
2021-03-12	34.9500	38.6700	33.2900	37.6800	+5.428%	43,738	-10.987%
2021-03-11	32.9200	35.7900	32.8200	35.7400	+9.733%	51,876	-6.156%
2021-03-10	31.5500	34.7900	31.5500	32.5700	+2.454%	31,914	+2.978%
2021-03-09	31.0900	33.0299	30.1033	31.7900	+1.242%	9,962	+5.505%
2021-03-08	29.1600	31.7000	29.1600	31.4000	+7.682%	13,257	+6.815%
2021-03-05	28.3600	29.8300	27.5800	29.1600	+3.012%	11,637	+15.021%
2021-03-04	29.5400	29.9800	26.6100	28.3075	-4.496%	43,091	+18.485%
2021-03-03	30.0200	32.1899	28.8900	29.6400	-2.660%	45,347	+13.158%
2021-03-02	29.0600	31.6100	29.0600	30.4500	+4.352%	40,573	+10.148%
2021-03-01	32.1500	33.6500	26.8901	29.1800	-6.714%	85,962	+14.942%
2021-02-26	33.8000	34.7000	31.0000	31.2800	-6.905%	66,165	+7.225%
2021-02-25	36.3600	36.6453	33.1950	33.6000	-7.794%	38,409	-0.179%
2021-02-24	31.7000	36.7200	30.6600	36.4400	+15.793%	88,456	-7.958%
2021-02-23	30.6500	32.0500	28.5626	31.4700	+2.010%	65,313	+6.578%
2021-02-22	28.1000	31.8600	27.5000	30.8500	+8.246%	45,259	+8.720%
2021-02-19	26.8900	28.9800	26.8900	28.5000	+5.948%	29,137	+17.684%
2021-02-18	27.2300	28.2899	26.1908	26.9000	-4.678%	30,444	+24.684%
2021-02-17	28.4500	29.3300	27.7900	28.2200	-3.124%	32,002	+18.852%
2021-02-16	27.4200	29.6600	26.6700	29.1300	+7.929%	76,594	+15.139%
2021-02-12	27.2100	28.5300	25.8100	26.9900	-1.640%	58,701	+24.268%
2021-02-11	27.7900	29.5000	27.2400	27.4400	-0.291%	78,240	+22.230%
2021-02-10	29.2800	30.0300	27.3000	27.5200	-5.915%	94,156	+21.875%
2021-02-09	36.1800	36.1800	27.5090	29.2500	-19.995%	182,447	+14.667%
2021-02-08	38.7100	41.3600	35.8200	36.5600	-4.618%	75,331	-8.260%
2021-02-05	35.8000	39.8000	32.8700	38.3300	+8.033%	89,352	-12.497%
2021-02-04	30.7600	38.3952	30.6900	35.4800	+15.910%	140,532	-5.468%
2021-02-03	29.3000	31.7100	28.9000	30.6100	+4.116%	39,415	+9.572%
2021-02-02	28.2500	29.7950	27.3000	29.4000	+6.715%	91,882	+14.082%
2021-02-01	24.7700	28.8899	24.6655	27.5500	+12.449%	57,569	+21.742%
2021-01-29	24.9700	25.8200	23.2600	24.5000	-2.468%	62,286	+36.898%
2021-01-28	25.5100	26.1825	24.5000	25.1200	-1.219%	31,662	+33.519%
2021-01-27	25.4300	27.0000	25.2000	25.4300	-1.701%	22,828	+31.891%
2021-01-26	26.8000	27.0700	25.6500	25.8700	-2.119%	48,505	+29.648%
2021-01-25	26.8800	27.2400	25.3965	26.4300	-2.256%	41,474	+26.901%
2021-01-22	27.1900	27.6300	25.0000	27.0400	+0.185%	69,448	+24.038%
2021-01-21	21.4500	28.6399	21.4500	26.9900	+26.358%	157,417	+24.268%
2021-01-20	20.6100	21.8900	20.2500	21.3600	+4.297%	64,080	+57.022%
2021-01-19	19.8600	22.8100	19.5800	20.4800	+6.500%	101,588	+63.770%
2021-01-15	17.4700	19.2300	17.0100	19.2300	+10.517%	61,873	+74.415%
2021-01-14	15.1600	17.8400	15.1600	17.4000	+13.725%	48,375	+92.759%
2021-01-13	13.8900	15.5000	13.8900	15.3000	+8.357%	35,290	+119.216%
2021-01-12	14.0100	14.3500	14.0100	14.1200	+1.583%	22,517	+137.535%
2021-01-11	14.1000	14.3000	13.3501	13.9000	-3.001%	15,505	+141.295%
2021-01-08	12.8500	14.4700	12.4956	14.3300	+12.128%	60,727	+134.054%
2021-01-07	12.6100	12.8900	12.4575	12.7800	+2.240%	24,550	+162.441%
2021-01-06	12.2900	12.7357	12.2900	12.5000	+2.208%	23,993	+168.320%
2021-01-05	11.5600	12.3000	11.5561	12.2300	+5.522%	15,735	+174.244%
2021-01-04	12.3900	12.4879	11.4800	11.5900	-6.078%	33,017	+189.387%
2020-12-31	12.3900	12.4500	12.0260	12.3400	+0.899%	22,968	+171.799%
2020-12-30	12.7500	12.7500	12.2000	12.2300	-4.078%	24,528	+174.244%
2020-12-29	12.9000	12.9377	12.5600	12.7500	-1.544%	24,317	+163.059%
2020-12-28	12.7500	13.2100	12.7500	12.9500	+0.388%	23,556	+158.996%
2020-12-24	13.2500	13.3290	12.7501	12.9000	-3.008%	25,655	+160.000%
2020-12-23	13.5400	13.8900	13.0300	13.3000	+2.465%	18,975	+152.180%
2020-12-22	13.9900	13.9900	12.7501	12.9800	-4.559%	26,337	+158.398%
2020-12-21	14.0700	14.1599	13.1400	13.6000	-5.490%	34,567	+146.618%
2020-12-18	14.8749	14.9500	14.1600	14.3900	-3.293%	28,643	+133.079%
2020-12-17	14.5300	15.2740	14.3000	14.8800	+0.745%	29,144	+125.403%
2020-12-16	14.8300	15.0153	14.1600	14.7700	+0.408%	29,794	+127.082%
2020-12-15	15.1800	15.6300	14.0146	14.7100	-4.107%	34,652	+128.008%
2020-12-14	14.6500	16.8600	13.9600	15.3400	+1.254%	67,719	+118.644%
2020-12-11	15.0000	16.3500	14.7615	15.1500	-3.810%	366,827	+121.386%
2020-12-10	15.6000	16.5000	15.3000	15.7500	-9.483%	648,570	+112.952%
2020-12-09	18.7500	19.0500	17.1000	17.4000	-5.691%	344,074	+92.759%
2020-12-08	18.1500	18.6000	16.9500	18.4500	-0.806%	430,828	+81.789%
2020-12-07	19.6500	20.7000	18.0015	18.6000	-4.615%	449,676	+80.323%
2020-12-04	17.2500	19.9500	16.8000	19.5000	+16.071%	1,166,606	+72.000%
2020-12-03	13.5000	17.1000	13.5000	16.8000	+22.592%	1,051,317	+99.643%
2020-12-02	13.0500	14.7000	12.9120	13.7040	+10.874%	972,903	+144.746%
2020-12-01	13.5000	14.1525	12.1515	12.3600	-5.287%	305,351	+171.359%
2020-11-30	14.3250	14.7555	13.0380	13.0500	-7.121%	316,939	+157.011%
2020-11-27	13.6875	14.4255	13.5000	14.0505	+4.078%	181,344	+138.710%
2020-11-25	12.7500	13.9500	12.7500	13.5000	+9.556%	251,621	+148.444%
2020-11-24	12.4320	14.1000	12.1515	12.3225	+1.797%	570,751	+172.185%
2020-11-23	10.5000	12.2250	10.5000	12.1050	+11.157%	259,348	+177.076%
2020-11-20	10.3500	12.2520	10.1385	10.8900	-1.892%	548,580	+207.989%
2020-11-19	11.8080	12.4080	10.3500	11.1000	-7.500%	471,256	+202.162%
2020-11-18	11.2500	13.5000	11.1300	12.0000	-1.756%	869,336	+179.500%
2020-11-17	9.9000	12.5985	9.9000	12.2145	+16.329%	654,563	+174.592%
2020-11-16	10.1985	11.0175	10.0530	10.5000	+6.383%	558,087	+219.429%
2020-11-13	8.7000	10.0500	8.6190	9.8700	+10.033%	489,414	+239.818%
2020-11-12	8.8830	9.1185	8.5050	8.9700	+3.210%	125,617	+273.913%
2020-11-11	9.0000	9.2565	8.2500	8.6910	-4.105%	413,000	+285.916%
2020-11-10	9.4950	9.4950	8.7000	9.0630	-2.328%	152,172	+270.076%
2020-11-09	9.0000	9.3750	8.7015	9.2790	+7.695%	639,715	+261.461%
2020-11-06	8.4000	8.8485	8.2215	8.6160	-2.561%	127,886	+289.276%
2020-11-05	8.4000	9.0000	8.4000	8.8425	+0.017%	121,613	+279.304%
2020-11-04	8.4000	8.9985	8.4000	8.8410	+3.186%	157,202	+279.369%
2020-11-03	8.7000	8.7000	8.4000	8.5680	+5.621%	182,795	+291.457%
2020-11-02	7.7250	8.5515	7.7250	8.1120	+9.010%	162,909	+313.462%
2020-10-30	7.5000	8.2485	7.3500	7.4415	-3.875%	190,635	+350.716%
2020-10-29	7.9500	8.2095	7.6500	7.7415	-3.153%	67,459	+333.249%
2020-10-28	8.1750	8.2500	7.9125	7.9935	-4.856%	158,975	+319.591%
2020-10-27	8.7000	8.7000	8.2500	8.4015	-1.200%	128,306	+299.214%
2020-10-26	9.2130	9.3000	7.8735	8.5035	-7.096%	323,593	+294.426%
2020-10-23	9.0000	9.4500	9.0000	9.1530	+0.810%	68,490	+266.437%
2020-10-22	8.9955	9.4500	8.8500	9.0795	+3.294%	128,856	+269.404%
2020-10-21	9.0000	9.3000	8.7750	8.7900	-2.658%	164,601	+281.570%
2020-10-20	9.0000	9.3720	8.9715	9.0300	-2.888%	81,734	+271.429%
2020-10-19	9.3000	9.5550	9.1500	9.2985	+1.623%	68,940	+260.703%
2020-10-16	9.6000	9.6300	9.1500	9.1500	-3.175%	164,642	+266.557%
2020-10-15	9.7350	9.7350	9.3270	9.4500	-2.582%	34,317	+254.921%
2020-10-14	9.9000	9.9300	9.0450	9.7005	+5.154%	395,419	+245.755%
2020-10-13	9.4080	9.6555	9.1725	9.2250	-0.854%	312,152	+263.577%
2020-10-12	9.4500	9.7050	9.3045	9.3045	-2.805%	52,180	+260.471%
2020-10-09	9.8715	9.8715	9.3690	9.5730	-1.815%	60,353	+250.360%
2020-10-08	9.4275	9.7500	9.3780	9.7500	+1.913%	78,540	+244.000%
2020-10-07	9.5670	9.7065	9.0000	9.5670	+2.376%	222,437	+250.580%
2020-10-06	10.0245	10.0245	9.3015	9.3450	-2.121%	51,041	+258.909%
2020-10-05	10.0500	10.0500	9.3750	9.5475	-1.272%	93,835	+251.296%
2020-10-02	9.3465	9.7305	9.3000	9.6705	+1.320%	32,670	+246.828%
2020-10-01	9.4200	10.0170	9.3000	9.5445	+1.289%	58,050	+251.407%
2020-09-30	9.8745	10.2000	9.3765	9.4230	-3.989%	53,757	+255.938%
2020-09-29	9.4590	10.0665	9.3750	9.8145	+4.655%	48,086	+241.739%
2020-09-28	9.0000	9.8400	9.0000	9.3780	+0.839%	108,351	+257.646%
2020-09-25	9.3000	9.8985	9.1725	9.3000	-0.800%	135,020	+260.645%
2020-09-24	9.6000	9.7125	9.3000	9.3750	-3.221%	151,370	+257.760%
2020-09-23	9.6000	9.8250	9.5310	9.6870	-0.646%	87,659	+246.237%
2020-09-22	10.4415	10.4655	9.6195	9.7500	+3.240%	85,541	+244.000%
2020-09-21	9.7500	9.9450	9.4425	9.4440	-4.272%	38,512	+255.146%
2020-09-18	10.2000	10.4985	9.7500	9.8655	-1.557%	234,653	+239.973%
2020-09-17	9.9300	10.2000	9.9000	10.0215	+0.921%	68,432	+234.680%
2020-09-16	9.5580	10.2000	9.4515	9.9300	+0.776%	119,292	+237.764%
2020-09-15	9.7050	10.0050	9.4455	9.8535	+2.641%	218,596	+240.387%
2020-09-14	8.8500	9.8250	8.8500	9.6000	+5.454%	275,641	+249.375%
2020-09-11	8.8500	9.1500	8.7105	9.1035	-1.269%	117,075	+268.430%
2020-09-10	9.4500	9.4500	9.0375	9.2205	-4.490%	158,345	+263.755%
2020-09-09	9.4500	9.7050	9.0780	9.6540	+0.641%	211,954	+247.421%
2020-09-08	9.7500	9.8010	8.9430	9.5925	-0.760%	188,421	+249.648%
2020-09-04	9.6000	10.0500	9.1425	9.6660	+1.737%	153,827	+246.989%
2020-09-03	10.1400	10.4580	9.1515	9.5010	-6.853%	264,380	+253.015%
2020-09-02	10.5000	10.5000	9.8130	10.2000	+1.857%	126,435	+228.824%
2020-09-01	10.5000	10.6500	9.7650	10.0140	-4.642%	147,618	+234.931%
2020-08-31	10.2000	11.0310	10.2000	10.5015	+1.464%	354,317	+219.383%
2020-08-28	10.3500	10.5000	10.2000	10.3500	+1.471%	112,895	+224.058%
2020-08-27	9.7410	10.2000	9.3000	10.2000	+4.809%	434,471	+228.824%
2020-08-26	9.7500	9.9765	9.5235	9.7320	+1.169%	189,981	+244.636%
2020-08-25	9.7695	9.9075	9.3000	9.6195	-0.927%	160,837	+248.667%
2020-08-24	9.4500	9.9000	9.2475	9.7095	+2.746%	230,814	+245.435%
2020-08-21	9.2160	9.4500	8.9250	9.4500	+1.515%	142,802	+254.921%
2020-08-20	9.3000	9.4500	9.0000	9.3090	-0.064%	131,438	+260.296%
2020-08-19	9.1515	9.4500	9.0600	9.3150	+1.954%	106,473	+260.064%
2020-08-18	9.5130	9.8985	9.0750	9.1365	-3.025%	183,764	+267.099%
2020-08-17	9.3000	9.6750	9.1515	9.4215	-0.302%	190,930	+255.994%
2020-08-14	9.5550	9.6945	9.3690	9.4500	0.000%	130,017	+254.921%
2020-08-13	10.6500	10.6500	9.2595	9.4500	-3.092%	449,026	+254.921%
2020-08-12	10.6500	10.6500	9.6870	9.7515	-7.406%	361,936	+243.947%
2020-08-11	10.3500	11.0430	10.3500	10.5315	+1.901%	220,272	+218.473%
2020-08-10	10.1685	10.8000	9.8985	10.3350	+3.067%	285,452	+224.528%
2020-08-07	10.1775	10.5000	9.7980	10.0275	-1.691%	198,340	+234.480%
2020-08-06	10.7970	10.7970	9.6150	10.2000	-4.225%	335,985	+228.824%
2020-08-05	10.2195	10.9500	9.4500	10.6500	+4.967%	464,834	+214.930%
2020-08-04	10.5000	10.5000	9.9375	10.1460	-0.412%	195,457	+230.574%
2020-08-03	9.6450	10.3500	9.6450	10.1880	+4.831%	190,675	+229.211%
2020-07-31	10.0320	10.2945	9.4500	9.7185	-4.185%	226,226	+245.115%
2020-07-30	9.7500	10.6485	9.1950	10.1430	-0.880%	734,480	+230.671%
2020-07-29	10.5000	13.3500	9.8985	10.2330	+1.821%	2,867,582	+227.763%
2020-07-28	8.5500	11.4000	8.5500	10.0500	+13.061%	1,618,656	+233.731%
2020-07-27	9.4455	9.4455	8.7000	8.8890	-0.067%	165,268	+277.320%
2020-07-24	9.0915	9.3000	8.7015	8.8950	-2.161%	177,265	+277.066%
2020-07-23	9.3000	10.0125	9.0765	9.0915	-0.737%	557,813	+268.916%
2020-07-22	9.1500	9.3000	8.9265	9.1590	-0.229%	137,220	+266.197%
2020-07-21	8.7000	9.3000	8.4885	9.1800	+7.368%	343,797	+265.359%
2020-07-20	9.0030	9.4500	8.3700	8.5500	-6.312%	468,804	+292.281%
2020-07-17	9.1950	9.6000	9.0090	9.1260	-2.343%	216,658	+267.521%
2020-07-16	9.4350	9.7500	9.1500	9.3450	+2.131%	145,036	+258.909%
2020-07-15	9.2055	9.7350	9.1500	9.1500	0.000%	169,410	+266.557%
2020-07-14	9.6000	9.8985	9.0090	9.1500	-3.313%	170,999	+266.557%
2020-07-13	9.4500	10.2960	9.3045	9.4635	+2.736%	322,540	+254.414%
2020-07-10	9.1185	9.6675	8.8530	9.2115	+1.756%	569,905	+264.110%
2020-07-09	9.6300	10.0515	9.0030	9.0525	-5.229%	167,459	+270.505%
2020-07-08	9.4050	9.9990	9.3165	9.5520	-0.313%	154,831	+251.131%
2020-07-07	10.2000	10.5000	9.2430	9.5820	-4.955%	330,666	+250.031%
2020-07-06	10.9500	10.9500	9.7980	10.0815	-6.118%	312,972	+232.689%
2020-07-02	10.8000	11.5500	10.5000	10.7385	+0.548%	339,672	+212.334%
2020-07-01	10.2000	10.9455	10.2000	10.6800	+0.282%	210,552	+214.045%
2020-06-30	10.2345	10.9500	10.2000	10.6500	-2.285%	363,266	+214.930%
2020-06-29	11.2500	11.6985	10.6515	10.8990	-1.598%	378,806	+207.735%
2020-06-26	10.7640	12.0000	10.3500	11.0760	+0.326%	257,350	+202.817%
2020-06-25	10.8150	11.4000	10.6440	11.0400	-4.304%	111,173	+203.804%
2020-06-24	11.5500	11.5500	10.2000	11.5365	-0.492%	336,182	+190.729%
2020-06-23	12.0150	13.1985	11.4150	11.5935	-3.388%	266,637	+189.300%
2020-06-22	13.4715	13.4985	11.4000	12.0000	-5.827%	244,455	+179.500%
2020-06-19	13.0500	13.5000	12.7425	12.7425	-3.058%	112,975	+163.214%
2020-06-18	14.2575	14.2575	12.7500	13.1445	-7.758%	335,650	+155.164%
2020-06-17	14.3820	14.7000	13.6320	14.2500	-4.876%	226,365	+135.368%
2020-06-16	15.6000	15.9000	14.5500	14.9805	+5.126%	492,756	+123.891%
2020-06-15	14.2500	15.0000	13.0950	14.2500	+0.935%	371,575	+135.368%
2020-06-12	13.2000	16.2000	12.9000	14.1180	+17.650%	863,216	+137.569%
2020-06-11	13.6500	14.2500	12.0000	12.0000	-24.528%	621,362	+179.500%
2020-06-10	17.8500	18.0000	13.5165	15.9000	-2.752%	1,017,313	+110.943%
2020-06-09	21.4500	25.8210	15.7500	16.3500	-26.351%	1,794,970	+105.138%
2020-06-08	11.6985	23.1000	10.9935	22.2000	+112.644%	3,546,652	+51.081%
2020-06-05	10.5435	10.9500	9.6000	10.4400	+8.920%	626,766	+221.264%
2020-06-04	9.0000	9.6000	8.4000	9.5850	+8.305%	393,073	+249.922%
2020-06-03	9.4500	9.4740	8.5500	8.8500	-5.494%	419,540	+278.983%
2020-06-02	9.7500	9.7500	9.1500	9.3645	-3.954%	212,297	+258.161%
2020-06-01	9.9000	10.2000	9.6210	9.7500	-1.515%	338,417	+244.000%
2020-05-29	11.1000	11.1000	9.6000	9.9000	-9.651%	335,699	+238.788%

.dark-mode .P31Y3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P31Y3C{ color: #333333; background-color: white; border: 2px solid #333333; }CSUCapital Senior Livingstock NYSE

CSU
Capital Senior Living
stock NYSE