Capital Senior Living Corporation Common Stockのデータ

Capital Senior Living Corporation Common Stockの基本情報

名前 Capital Senior Living Corporation Common Stock
ティッカー CSU
国 United States
上場年 1997.0
セクター Health Care

Capital Senior Living Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.66 26.67 27.42 29.13 76600.0 29.13
2021-02-12 28.53 25.81 27.21 26.99 58700.0 26.99
2021-02-11 29.5 27.24 27.79 27.44 78200.0 27.44
2021-02-10 30.03 27.3 29.28 27.52 94100.0 27.52
2021-02-09 36.18 27.51 36.18 29.25 182400.0 29.25
2021-02-08 41.36 35.82 38.71 36.56 75300.0 36.56
2021-02-05 39.8 32.87 35.8 38.33 89400.0 38.33
2021-02-04 38.4 30.69 30.76 35.48 140500.0 35.48
2021-02-03 31.71 28.9 29.3 30.61 39400.0 30.61
2021-02-02 29.8 27.3 28.25 29.4 91900.0 29.4
2021-02-01 28.89 24.67 24.77 27.55 57600.0 27.55
2021-01-29 25.82 23.26 24.97 24.5 62300.0 24.5
2021-01-28 26.18 24.5 25.51 25.12 31700.0 25.12
2021-01-27 27.0 25.2 25.43 25.43 22800.0 25.43
2021-01-26 27.07 25.65 26.8 25.87 48500.0 25.87
2021-01-25 27.24 25.4 26.88 26.43 41500.0 26.43
2021-01-22 27.63 25.0 27.19 27.04 69400.0 27.04
2021-01-21 28.64 21.45 21.45 26.99 157400.0 26.99
2021-01-20 21.89 20.25 20.61 21.36 64100.0 21.36
2021-01-19 22.81 19.58 19.86 20.48 101600.0 20.48
2021-01-15 19.23 17.01 17.47 19.23 61900.0 19.23
2021-01-14 17.84 15.16 15.16 17.4 48300.0 17.4
2021-01-13 15.5 13.89 13.89 15.3 35300.0 15.3
2021-01-12 14.35 14.01 14.01 14.12 22500.0 14.12
2021-01-11 14.3 13.35 14.1 13.9 15500.0 13.9
2021-01-08 14.47 12.5 12.85 14.33 60700.0 14.33
2021-01-07 12.89 12.46 12.61 12.78 24500.0 12.78
2021-01-06 12.74 12.29 12.29 12.5 24000.0 12.5
2021-01-05 12.3 11.56 11.56 12.23 15700.0 12.23
2021-01-04 12.49 11.48 12.39 11.59 33000.0 11.59
2020-12-31 12.45 12.03 12.39 12.34 23000.0 12.34
2020-12-30 12.75 12.2 12.75 12.23 24500.0 12.23
2020-12-29 12.94 12.56 12.9 12.75 24200.0 12.75
2020-12-28 13.21 12.75 12.75 12.95 23600.0 12.95
2020-12-24 13.33 12.75 13.25 12.9 25700.0 12.9
2020-12-23 13.89 13.03 13.54 13.3 19000.0 13.3
2020-12-22 13.99 12.75 13.99 12.98 26300.0 12.98
2020-12-21 14.16 13.14 14.07 13.6 34600.0 13.6
2020-12-18 14.95 14.16 14.87 14.39 28600.0 14.39
2020-12-17 15.27 14.3 14.53 14.88 29100.0 14.88
2020-12-16 15.02 14.16 14.83 14.77 29800.0 14.77
2020-12-15 15.63 14.01 15.18 14.71 34700.0 14.71
2020-12-14 16.86 13.96 14.65 15.34 67700.0 15.34
2020-12-11 16.35 14.7 15.0 15.15 366800.0 15.15
2020-12-10 16.5 15.3 15.6 15.75 43200.0 15.75
2020-12-09 19.05 17.1 18.75 17.4 22900.0 17.4
2020-12-08 18.6 16.95 18.15 18.45 28700.0 18.45
2020-12-07 20.7 18.0 19.65 18.6 30000.0 18.6
2020-12-04 19.95 16.8 17.25 19.5 77800.0 19.5
2020-12-03 17.1 13.5 13.5 16.8 70100.0 16.8
2020-12-02 14.7 12.9 13.05 13.65 64900.0 13.65
2020-12-01 14.1 12.15 13.5 12.3 20400.0 12.3
2020-11-30 14.7 13.05 14.4 13.05 21100.0 13.05
2020-11-27 14.4 13.5 13.65 14.1 12100.0 14.1
2020-11-25 13.95 12.75 12.75 13.5 16800.0 13.5
2020-11-24 14.1 12.15 12.45 12.3 38100.0 12.3
2020-11-23 12.3 10.5 10.5 12.15 17300.0 12.15
2020-11-20 12.3 10.2 10.35 10.95 36600.0 10.95
2020-11-19 12.45 10.35 11.85 11.1 31400.0 11.1
2020-11-18 13.5 11.1 11.25 12.0 58000.0 12.0
2020-11-17 12.6 9.9 9.9 12.15 43600.0 12.15
2020-11-16 10.95 10.05 10.2 10.5 37200.0 10.5
2020-11-13 10.05 8.55 8.7 9.9 32600.0 9.9
2020-11-12 9.15 8.55 8.85 9.0 8400.0 9.0
2020-11-11 9.3 8.25 9.0 8.7 27500.0 8.7
2020-11-10 9.45 8.7 9.45 9.0 10100.0 9.0
2020-11-09 9.45 8.7 9.0 9.3 42600.0 9.3
2020-11-06 8.85 8.25 8.4 8.55 8500.0 8.55
2020-11-05 9.0 8.4 8.4 8.85 8100.0 8.85
2020-11-04 9.0 8.4 8.4 8.85 10500.0 8.85
2020-11-03 8.7 8.4 8.7 8.55 12200.0 8.55
2020-11-02 8.55 7.8 7.8 8.1 10900.0 8.1
2020-10-30 8.25 7.35 7.5 7.5 12700.0 7.5
2020-10-29 8.25 7.65 7.95 7.8 4500.0 7.8
2020-10-28 8.25 7.95 8.25 7.95 10600.0 7.95
2020-10-27 8.7 8.25 8.7 8.4 8600.0 8.4
2020-10-26 9.3 7.8 9.15 8.55 21600.0 8.55
2020-10-23 9.45 9.0 9.0 9.15 4600.0 9.15
2020-10-22 9.45 8.85 9.0 9.15 8600.0 9.15
2020-10-21 9.3 8.85 9.0 8.85 11000.0 8.85
2020-10-20 9.3 9.0 9.0 9.0 5400.0 9.0
2020-10-19 9.6 9.15 9.3 9.3 4600.0 9.3
2020-10-16 9.6 9.15 9.6 9.15 11000.0 9.15
2020-10-15 9.75 9.3 9.75 9.45 2300.0 9.45
2020-10-14 9.9 9.0 9.9 9.75 26400.0 9.75
2020-10-13 9.6 9.15 9.45 9.3 20800.0 9.3
2020-10-12 9.75 9.3 9.45 9.3 3500.0 9.3
2020-10-09 9.9 9.3 9.9 9.6 4000.0 9.6
2020-10-08 9.75 9.45 9.45 9.75 5200.0 9.75
2020-10-07 9.75 9.0 9.6 9.6 14800.0 9.6
2020-10-06 10.05 9.3 10.05 9.3 3400.0 9.3
2020-10-05 10.05 9.45 10.05 9.6 6300.0 9.6
2020-10-02 9.75 9.3 9.3 9.6 2200.0 9.6
2020-10-01 10.05 9.3 9.45 9.6 3900.0 9.6
2020-09-30 10.2 9.45 9.9 9.45 3500.0 9.45
2020-09-29 10.05 9.45 9.45 9.75 3200.0 9.75
2020-09-28 9.9 9.0 9.0 9.45 7200.0 9.45
2020-09-25 9.9 9.15 9.3 9.3 9000.0 9.3
2020-09-24 9.75 9.3 9.6 9.45 10100.0 9.45
2020-09-23 9.9 9.6 9.6 9.75 5800.0 9.75
2020-09-22 10.5 9.6 10.5 9.75 5700.0 9.75
2020-09-21 9.9 9.45 9.75 9.45 2600.0 9.45
2020-09-18 10.5 9.75 10.2 9.9 15600.0 9.9
2020-09-17 10.2 9.9 9.9 10.05 4600.0 10.05
2020-09-16 10.2 9.45 9.6 9.9 8000.0 9.9
2020-09-15 10.05 9.45 9.75 9.9 14600.0 9.9
2020-09-14 9.9 8.85 8.85 9.6 18400.0 9.6
2020-09-11 9.15 8.7 8.85 9.15 7800.0 9.15
2020-09-10 9.45 9.0 9.45 9.15 10600.0 9.15
2020-09-09 9.75 9.15 9.45 9.6 14100.0 9.6
2020-09-08 9.75 9.0 9.75 9.6 12600.0 9.6
2020-09-04 10.05 9.15 9.6 9.6 10300.0 9.6
2020-09-03 10.5 9.15 10.2 9.45 17600.0 9.45
2020-09-02 10.5 9.75 10.5 10.2 8400.0 10.2
2020-09-01 10.65 9.75 10.5 10.05 9800.0 10.05
2020-08-31 11.1 10.2 10.2 10.5 23600.0 10.5
2020-08-28 10.5 10.2 10.35 10.35 7500.0 10.35
2020-08-27 10.2 9.3 9.75 10.2 29000.0 10.2
2020-08-26 10.05 9.45 9.75 9.75 12700.0 9.75
2020-08-25 9.9 9.3 9.75 9.6 10700.0 9.6
2020-08-24 9.9 9.3 9.45 9.75 15400.0 9.75
2020-08-21 9.45 9.0 9.15 9.45 9500.0 9.45
2020-08-20 9.45 9.0 9.3 9.3 8800.0 9.3
2020-08-19 9.45 9.0 9.15 9.3 7100.0 9.3
2020-08-18 9.9 9.15 9.45 9.15 12300.0 9.15
2020-08-17 9.75 9.15 9.3 9.45 190900.0 9.45
2020-08-14 9.75 9.3 9.6 9.45 130000.0 9.45
2020-08-13 10.65 9.3 10.65 9.45 449000.0 9.45
2020-08-12 10.65 9.75 10.65 9.75 361700.0 9.75
2020-08-11 11.1 10.35 10.35 10.5 220300.0 10.5
2020-08-10 10.8 9.9 10.2 10.35 285500.0 10.35
2020-08-07 10.5 9.75 10.2 10.05 198300.0 10.05
2020-08-06 10.8 9.6 10.8 10.2 336000.0 10.2
2020-08-05 10.95 9.45 10.2 10.65 464800.0 10.65
2020-08-04 10.5 9.9 10.5 10.2 195500.0 10.2
2020-08-03 10.35 9.6 9.6 10.2 185700.0 10.2
2020-07-31 10.35 9.45 10.05 9.75 226200.0 9.75
2020-07-30 10.65 9.15 9.75 10.2 734500.0 10.2
2020-07-29 13.35 9.9 10.5 10.2 2867500.0 10.2
2020-07-28 11.4 8.55 8.55 10.05 1618700.0 10.05
2020-07-27 9.45 8.7 9.45 8.85 165300.0 8.85
2020-07-24 9.3 8.7 9.15 8.85 177300.0 8.85
2020-07-23 10.05 9.15 9.3 9.15 557800.0 9.15
2020-07-22 9.3 9.0 9.15 9.15 137200.0 9.15
2020-07-21 9.3 8.55 8.7 9.15 343700.0 9.15
2020-07-20 9.45 8.4 9.0 8.55 468800.0 8.55
2020-07-17 9.6 9.0 9.15 9.15 216700.0 9.15
2020-07-16 9.75 9.15 9.45 9.3 145000.0 9.3
2020-07-15 9.75 9.15 9.15 9.15 169400.0 9.15
2020-07-14 9.9 9.0 9.6 9.15 171000.0 9.15
2020-07-13 10.35 9.3 9.45 9.45 322500.0 9.45
2020-07-10 9.6 8.85 9.15 9.15 569800.0 9.15
2020-07-09 10.05 9.0 9.6 9.0 167500.0 9.0
2020-07-08 10.05 9.3 9.45 9.6 154800.0 9.6
2020-07-07 10.5 9.3 10.2 9.6 330700.0 9.6
2020-07-06 10.95 9.75 10.95 10.05 312700.0 10.05
2020-07-02 11.55 10.5 10.8 10.8 339700.0 10.8
2020-07-01 10.95 10.2 10.2 10.65 210600.0 10.65
2020-06-30 10.95 10.2 10.2 10.65 363300.0 10.65
2020-06-29 11.7 10.65 11.25 10.95 378800.0 10.95
2020-06-26 12.0 10.35 10.8 11.1 257400.0 11.1
2020-06-25 11.4 10.65 10.8 11.1 111200.0 11.1
2020-06-24 11.55 10.2 11.55 11.55 336200.0 11.55
2020-06-23 13.2 11.4 12.0 11.55 266600.0 11.55
2020-06-22 13.5 11.4 13.5 12.0 244500.0 12.0
2020-06-19 13.5 12.75 13.05 12.75 113000.0 12.75
2020-06-18 14.25 12.75 14.25 13.2 335700.0 13.2
2020-06-17 14.7 13.65 14.4 14.25 226400.0 14.25
2020-06-16 15.9 14.55 15.6 15.0 492400.0 15.0
2020-06-15 15.0 13.05 14.25 14.25 24700.0 14.25
2020-06-12 16.2 12.9 13.2 14.1 57500.0 14.1
2020-06-11 14.25 12.0 13.65 12.0 41400.0 12.0
2020-06-10 18.0 13.5 17.85 15.9 67800.0 15.9
2020-06-09 25.8 15.75 21.45 16.35 119700.0 16.35
2020-06-08 23.1 10.95 11.7 22.2 236400.0 22.2
2020-06-05 10.95 9.6 10.5 10.5 41800.0 10.5
2020-06-04 9.6 8.4 9.0 9.6 26200.0 9.6
2020-06-03 9.45 8.55 9.45 8.85 28000.0 8.85
2020-06-02 9.75 9.15 9.75 9.3 14200.0 9.3
2020-06-01 10.2 9.6 9.9 9.75 22600.0 9.75
2020-05-29 11.1 9.6 11.1 9.9 22400.0 9.9
2020-05-28 12.0 10.8 11.25 10.95 20300.0 10.95
2020-05-27 11.4 10.2 10.65 10.8 39800.0 10.8
2020-05-26 10.35 9.15 9.3 10.2 24300.0 10.2
2020-05-22 9.15 8.1 8.4 9.15 24600.0 9.15
2020-05-21 9.15 7.8 9.0 8.25 50800.0 8.25
2020-05-20 9.6 9.0 9.6 9.45 24800.0 9.45
2020-05-19 9.45 8.7 9.3 9.45 14200.0 9.45
2020-05-18 9.75 8.55 9.6 8.7 29000.0 8.7
2020-05-15 9.15 8.55 9.0 9.15 9800.0 9.15
2020-05-14 9.15 8.55 9.0 9.0 12100.0 9.0
2020-05-13 10.2 8.1 9.75 9.6 23900.0 9.6
2020-05-12 10.2 9.3 9.75 9.6 10200.0 9.6
2020-05-11 10.2 9.15 9.75 9.3 20000.0 9.3
2020-05-08 10.8 10.05 10.5 10.05 13600.0 10.05
2020-05-07 10.5 9.6 10.5 9.75 18500.0 9.75
2020-05-06 11.1 10.2 10.8 10.35 8800.0 10.35
2020-05-05 11.25 10.5 10.65 10.5 12700.0 10.5
2020-05-04 11.25 10.35 10.8 11.1 8100.0 11.1
2020-05-01 12.0 10.5 11.85 11.1 14400.0 11.1
2020-04-30 12.6 10.2 12.6 11.7 17800.0 11.7
2020-04-29 13.05 11.25 11.55 12.6 35200.0 12.6
2020-04-28 13.35 9.15 12.75 10.05 53100.0 10.05
2020-04-27 13.8 11.85 13.8 12.45 17100.0 12.45
2020-04-24 13.8 13.2 13.8 13.35 3900.0 13.35
2020-04-23 14.4 12.9 14.4 13.35 5700.0 13.35
2020-04-22 14.85 13.95 14.4 13.95 3500.0 13.95
2020-04-21 14.55 12.45 14.55 13.65 12700.0 13.65
2020-04-20 15.3 13.65 14.4 14.55 13500.0 14.55
2020-04-17 14.4 12.75 14.25 14.4 10600.0 14.4
2020-04-16 13.95 12.75 13.8 12.9 10600.0 12.9
2020-04-15 14.1 13.2 13.65 13.35 18600.0 13.35
2020-04-14 13.8 11.85 11.85 13.5 19800.0 13.5
2020-04-13 14.7 11.1 13.05 11.55 27000.0 11.55
2020-04-09 13.2 10.35 10.65 12.3 48700.0 12.3
2020-04-08 10.2 9.3 10.2 9.6 17100.0 9.6
2020-04-07 9.75 9.0 9.3 9.3 18700.0 9.3
2020-04-06 9.45 7.5 7.5 9.15 22800.0 9.15
2020-04-03 7.95 6.75 7.95 6.9 9800.0 6.9
2020-04-02 8.7 7.5 8.4 7.5 3000.0 7.5
2020-04-01 9.6 7.8 9.6 8.25 5700.0 8.25
2020-03-31 9.75 7.95 9.0 8.7 18500.0 8.7
2020-03-30 9.3 8.4 8.7 8.85 10800.0 8.85
2020-03-27 10.2 8.7 9.9 9.0 23500.0 9.0
2020-03-26 12.75 8.4 9.45 9.9 49500.0 9.9
2020-03-25 9.3 8.25 9.0 8.55 20500.0 8.55
2020-03-24 9.0 8.25 8.7 8.85 14000.0 8.85
2020-03-23 9.0 7.95 7.95 8.25 8300.0 8.25
2020-03-20 9.75 7.5 9.75 7.5 17100.0 7.5
2020-03-19 9.6 7.8 8.1 9.0 14900.0 9.0
2020-03-18 10.35 6.9 10.35 7.5 11600.0 7.5
2020-03-17 11.25 10.35 10.5 10.5 7000.0 10.5
2020-03-16 12.45 9.75 10.8 10.5 26400.0 10.5
2020-03-13 12.3 10.05 10.5 10.05 37300.0 10.05
2020-03-12 14.85 9.15 14.7 9.75 32700.0 9.75
2020-03-11 18.0 15.6 18.0 15.75 4900.0 15.75
2020-03-10 21.75 18.0 21.75 18.0 9800.0 18.0
2020-03-09 25.8 15.0 25.65 21.3 12200.0 21.3
2020-03-06 28.5 26.7 27.6 26.7 11400.0 26.7
2020-03-05 35.25 26.4 34.05 28.05 10500.0 28.05
2020-03-04 37.05 35.85 36.15 36.15 1300.0 36.15
2020-03-03 38.55 34.8 38.55 35.4 5300.0 35.4
2020-03-02 39.6 38.25 38.25 39.3 700.0 39.3
2020-02-28 40.35 37.95 39.75 38.4 4400.0 38.4
2020-02-27 44.4 39.75 44.25 39.9 6400.0 39.9
2020-02-26 45.0 40.05 41.85 44.55 5000.0 44.55
2020-02-25 46.05 42.0 45.9 42.6 2000.0 42.6
2020-02-24 45.9 43.05 43.95 45.9 2400.0 45.9
2020-02-21 46.2 44.25 44.55 45.15 2800.0 45.15
2020-02-20 46.2 43.95 43.95 44.55 2300.0 44.55
2020-02-19 46.5 42.15 43.8 44.55 3400.0 44.55
2020-02-18 43.35 41.1 41.25 43.35 2200.0 43.35