Capital Senior Living Corporation - Price History
Stock symbol CSU is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CSU (Capital Senior Living Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.54 | $33.54 |
| May 2023 | $33.54 | $33.54 |
| April 2023 | $33.54 | $33.54 |
| March 2023 | $33.54 | $33.54 |
| February 2023 | $33.54 | $33.54 |
| January 2023 | $33.54 | $33.54 |
| December 2022 | $33.54 | $33.54 |
| November 2022 | $33.54 | $33.54 |
| October 2022 | $33.54 | $33.54 |
| September 2022 | $33.54 | $33.54 |
| August 2022 | $33.54 | $33.54 |
| July 2022 | $33.54 | $33.54 |
| June 2022 | $33.54 | $33.54 |
| May 2022 | $33.54 | $33.54 |
| April 2022 | $33.54 | $33.54 |
| March 2022 | $33.54 | $33.54 |
| February 2022 | $33.54 | $33.54 |
| January 2022 | $33.54 | $33.54 |
| December 2021 | $28.49 | $28.49 |
| November 2021 | $28.60 | $28.60 |
| October 2021 | $28.22 | $28.22 |
| September 2021 | $35.22 | $35.22 |
| August 2021 | $36.88 | $36.88 |
| July 2021 | $28 | $28 |
| June 2021 | $49.50 | $49.50 |
| May 2021 | $46.68 | $46.68 |
| April 2021 | $40.22 | $40.22 |
| March 2021 | $38.50 | $38.50 |
| February 2021 | $31.28 | $31.28 |
| January 2021 | $24.50 | $24.50 |
| December 2020 | $12.34 | $12.34 |
| November 2020 | $13.05 | $13.05 |
| October 2020 | $7.44 | $7.44 |
| September 2020 | $9.42 | $9.42 |
| August 2020 | $10.50 | $10.50 |
| July 2020 | $9.72 | $9.72 |
| June 2020 | $10.65 | $10.65 |
| May 2020 | $9.90 | $9.90 |
| April 2020 | $11.71 | $11.71 |
| March 2020 | $8.70 | $8.70 |
| February 2020 | $38.40 | $38.40 |
| January 2020 | $2.79 | $2.79 |
| December 2019 | $3.09 | $3.09 |
| November 2019 | $3.82 | $3.82 |
| October 2019 | $4.11 | $4.11 |
| September 2019 | $4.38 | $4.38 |
| August 2019 | $4.61 | $4.61 |
| July 2019 | $5.34 | $5.34 |
| June 2019 | $5.03 | $5.03 |
| May 2019 | $4.19 | $4.19 |
| April 2019 | $4.20 | $4.20 |
| March 2019 | $3.99 | $3.99 |
| February 2019 | $5 | $5 |
| January 2019 | $6.97 | $6.97 |
| December 2018 | $6.80 | $6.80 |
| November 2018 | $9 | $9 |
| October 2018 | $9 | $9 |
| September 2018 | $9.44 | $9.44 |
| August 2018 | $8.87 | $8.87 |
| July 2018 | $9.99 | $9.99 |
| June 2018 | $10.67 | $10.67 |
| May 2018 | $10.91 | $10.91 |
| April 2018 | $11.75 | $11.75 |
| March 2018 | $10.75 | $10.75 |
| February 2018 | $11.79 | $11.79 |
| January 2018 | $11.28 | $11.28 |
| December 2017 | $13.49 | $13.49 |
| November 2017 | $16.26 | $16.26 |
| October 2017 | $13.30 | $13.30 |
| September 2017 | $12.55 | $12.55 |
| August 2017 | $12.43 | $12.43 |
| July 2017 | $13.80 | $13.80 |
| June 2017 | $15.21 | $15.21 |
| May 2017 | $13.84 | $13.84 |
| April 2017 | $13.97 | $13.97 |
| March 2017 | $14.06 | $14.06 |
| February 2017 | $16.80 | $16.80 |
| January 2017 | $16.67 | $16.67 |
| December 2016 | $16.05 | $16.05 |
| November 2016 | $15.58 | $15.58 |
| October 2016 | $15.97 | $15.97 |
| September 2016 | $16.80 | $16.80 |
| August 2016 | $17.19 | $17.19 |
| July 2016 | $19.48 | $19.48 |
| June 2016 | $17.67 | $17.67 |
| May 2016 | $18.29 | $18.29 |
| April 2016 | $20.06 | $20.06 |
| March 2016 | $18.52 | $18.52 |
| February 2016 | $17.08 | $17.08 |
| January 2016 | $18.33 | $18.33 |
| December 2015 | $20.86 | $20.86 |
| November 2015 | $22.92 | $22.92 |
| October 2015 | $22.62 | $22.62 |
| September 2015 | $20.05 | $20.05 |
| August 2015 | $20.84 | $20.84 |
| July 2015 | $22.29 | $22.29 |
| June 2015 | $24.50 | $24.50 |
| May 2015 | $25.76 | $25.76 |
| April 2015 | $26.17 | $26.17 |
| March 2015 | $25.94 | $25.94 |
| February 2015 | $25 | $25 |
| January 2015 | $23.87 | $23.87 |
| December 2014 | $24.91 | $24.91 |
| November 2014 | $25.45 | $25.45 |
| October 2014 | $22.50 | $22.50 |
| September 2014 | $21.23 | $21.23 |
| August 2014 | $22.87 | $22.87 |
| July 2014 | $24.64 | $24.64 |
| June 2014 | $23.84 | $23.84 |
| May 2014 | $23.74 | $23.74 |
| April 2014 | $24.73 | $24.73 |
| March 2014 | $25.99 | $25.99 |
| February 2014 | $25.42 | $25.42 |
| January 2014 | $22.47 | $22.47 |
| December 2013 | $23.99 | $23.99 |
| November 2013 | $22.33 | $22.33 |
| October 2013 | $22.18 | $22.18 |
| September 2013 | $21.15 | $21.15 |
| August 2013 | $20.82 | $20.82 |
| July 2013 | $23.04 | $23.04 |
| June 2013 | $23.90 | $23.90 |
| May 2013 | $26.25 | $26.25 |
| April 2013 | $24.26 | $24.26 |
| March 2013 | $26.43 | $26.43 |
| February 2013 | $23 | $23 |
| January 2013 | $21.23 | $21.23 |
| December 2012 | $18.69 | $18.69 |
| November 2012 | $17.81 | $17.81 |
| October 2012 | $16.08 | $16.08 |
| September 2012 | $14.47 | $14.47 |
| August 2012 | $12.03 | $12.03 |
| July 2012 | $11.24 | $11.24 |
| June 2012 | $10.60 | $10.60 |
| May 2012 | $9.88 | $9.88 |
| April 2012 | $9.69 | $9.69 |
| March 2012 | $9.24 | $9.24 |
| February 2012 | $8.57 | $8.57 |
| January 2012 | $8.10 | $8.10 |
| December 2011 | $7.94 | $7.94 |
| November 2011 | $7.43 | $7.43 |
| October 2011 | $7.81 | $7.81 |
| September 2011 | $6.17 | $6.17 |
| August 2011 | $7.18 | $7.18 |
| July 2011 | $8.79 | $8.79 |
| June 2011 | $9.29 | $9.29 |
| May 2011 | $9.61 | $9.61 |
| April 2011 | $9.27 | $9.27 |
| March 2011 | $10.62 | $10.62 |
| February 2011 | $8.39 | $8.39 |
| January 2011 | $6.83 | $6.83 |
| December 2010 | $6.70 | $6.70 |
| November 2010 | $6.34 | $6.34 |
| October 2010 | $5.96 | $5.96 |
| September 2010 | $5.33 | $5.33 |
| August 2010 | $4.96 | $4.96 |
| July 2010 | $5.40 | $5.40 |
| June 2010 | $4.97 | $4.97 |
| May 2010 | $4.96 | $4.96 |
| April 2010 | $5.26 | $5.26 |
| March 2010 | $5.26 | $5.26 |
| February 2010 | $4.62 | $4.62 |
| January 2010 | $5.04 | $5.04 |
| December 2009 | $5.02 | $5.02 |
| November 2009 | $4.58 | $4.58 |
| October 2009 | $5.29 | $5.29 |
| September 2009 | $6.10 | $6.10 |
| August 2009 | $5.39 | $5.39 |
| July 2009 | $4.92 | $4.92 |
| June 2009 | $4.55 | $4.55 |
| May 2009 | $4.43 | $4.43 |
| April 2009 | $3.95 | $3.95 |
| March 2009 | $2.44 | $2.44 |
| February 2009 | $2.90 | $2.90 |
| January 2009 | $2.63 | $2.63 |
| December 2008 | $2.98 | $2.98 |
| November 2008 | $2.72 | $2.72 |
| October 2008 | $4.49 | $4.49 |
| September 2008 | $7.60 | $7.60 |
| August 2008 | $7.87 | $7.87 |
| July 2008 | $6.94 | $6.94 |
| June 2008 | $7.54 | $7.54 |
| May 2008 | $8.04 | $8.04 |
| April 2008 | $8.51 | $8.51 |
| March 2008 | $8.05 | $8.05 |
| February 2008 | $7.54 | $7.54 |
| January 2008 | $7.66 | $7.66 |
| December 2007 | $9.93 | $9.93 |
| November 2007 | $8.21 | $8.21 |
| October 2007 | $8.94 | $8.94 |
| September 2007 | $8.42 | $8.42 |
| August 2007 | $8.10 | $8.10 |
| July 2007 | $8.86 | $8.86 |
| June 2007 | $9.42 | $9.42 |
| May 2007 | $11.12 | $11.12 |
| April 2007 | $12.09 | $12.09 |
| March 2007 | $11.61 | $11.61 |
| February 2007 | $10.78 | $10.78 |
| January 2007 | $10.64 | $10.64 |
| December 2006 | $10.64 | $10.64 |
| November 2006 | $10.26 | $10.26 |
| October 2006 | $9.55 | $9.55 |
| September 2006 | $9.25 | $9.25 |
| August 2006 | $9.59 | $9.59 |
| July 2006 | $10.21 | $10.21 |
| June 2006 | $10.28 | $10.28 |
| May 2006 | $11 | $11 |
| April 2006 | $10.98 | $10.98 |
| March 2006 | $11.20 | $11.20 |
| February 2006 | $10.75 | $10.75 |
| January 2006 | $10.49 | $10.49 |
| December 2005 | $10.34 | $10.34 |
| November 2005 | $10.10 | $10.10 |
| October 2005 | $7.99 | $7.99 |
| September 2005 | $8.35 | $8.35 |
| August 2005 | $8.20 | $8.20 |
| July 2005 | $8 | $8 |
| June 2005 | $7.09 | $7.09 |
| May 2005 | $6.06 | $6.06 |
| April 2005 | $5.92 | $5.92 |
| March 2005 | $5.61 | $5.61 |
| February 2005 | $5.46 | $5.46 |
| January 2005 | $5.78 | $5.78 |
| December 2004 | $5.66 | $5.66 |
| November 2004 | $5.20 | $5.20 |
| October 2004 | $5.30 | $5.30 |
| September 2004 | $4.80 | $4.80 |
| August 2004 | $4.59 | $4.59 |
| July 2004 | $4.50 | $4.50 |
| June 2004 | $4.81 | $4.81 |
| May 2004 | $5.15 | $5.15 |
| April 2004 | $5.91 | $5.91 |
| March 2004 | $6.19 | $6.19 |
| February 2004 | $7 | $7 |
| January 2004 | $6.68 | $6.68 |
| December 2003 | $5.88 | $5.88 |
| November 2003 | $6.10 | $6.10 |
| October 2003 | $4.48 | $4.48 |
| September 2003 | $4.34 | $4.34 |
| August 2003 | $4.59 | $4.59 |
| July 2003 | $3.67 | $3.67 |
| June 2003 | $3.13 | $3.13 |
| May 2003 | $2.95 | $2.95 |
| April 2003 | $3.15 | $3.15 |
| March 2003 | $2.95 | $2.95 |
| February 2003 | $2.85 | $2.85 |
| January 2003 | $2.71 | $2.71 |
| December 2002 | $2.55 | $2.55 |
| November 2002 | $2.65 | $2.65 |
| October 2002 | $2.21 | $2.21 |
| September 2002 | $2.44 | $2.44 |
| August 2002 | $2.60 | $2.60 |
| July 2002 | $2.91 | $2.91 |
| June 2002 | $3.25 | $3.25 |
| May 2002 | $3.39 | $3.39 |
| April 2002 | $3.25 | $3.25 |
| March 2002 | $3.80 | $3.80 |
| February 2002 | $3.90 | $3.90 |
| January 2002 | $4.14 | $4.14 |
| December 2001 | $2.97 | $2.97 |
| November 2001 | $2.02 | $2.02 |
| October 2001 | $2.05 | $2.05 |
| September 2001 | $1.61 | $1.61 |
| August 2001 | $2.39 | $2.39 |
| July 2001 | $1.57 | $1.57 |
| June 2001 | $1.53 | $1.53 |
| May 2001 | $1.89 | $1.89 |
| April 2001 | $2 | $2 |
| March 2001 | $2.08 | $2.08 |
| February 2001 | $2.30 | $2.30 |
| January 2001 | $2.44 | $2.44 |
| December 2000 | $2.44 | $2.44 |
| November 2000 | $2.44 | $2.44 |
| October 2000 | $2.50 | $2.50 |
| September 2000 | $2.56 | $2.56 |
| August 2000 | $3.19 | $3.19 |
| July 2000 | $3 | $3 |
| June 2000 | $2.94 | $2.94 |
| May 2000 | $2.31 | $2.31 |
| April 2000 | $2.62 | $2.62 |
| March 2000 | $3.12 | $3.12 |
| February 2000 | $4.19 | $4.19 |
| January 2000 | $4.69 | $4.69 |
| December 1999 | $5.06 | $5.06 |
| November 1999 | $5 | $5 |
| October 1999 | $5.12 | $5.12 |
| September 1999 | $7.56 | $7.56 |
| August 1999 | $7.88 | $7.88 |
| July 1999 | $10.06 | $10.06 |
| June 1999 | $10 | $10 |
| May 1999 | $10.88 | $10.88 |
| April 1999 | $9.88 | $9.88 |
| March 1999 | $7.06 | $7.06 |
| February 1999 | $9.44 | $9.44 |
| January 1999 | $13.69 | $13.69 |
| December 1998 | $13.94 | $13.94 |
| November 1998 | $12.38 | $12.38 |
| October 1998 | $11.75 | $11.75 |
| September 1998 | $10.25 | $10.25 |
| August 1998 | $7.56 | $7.56 |
| July 1998 | $10.94 | $10.94 |
| June 1998 | $12 | $12 |
| May 1998 | $12.94 | $12.94 |
| April 1998 | $14.94 | $14.94 |
| March 1998 | $13.88 | $13.88 |
| February 1998 | $12.81 | $12.81 |
| January 1998 | $12.38 | $12.38 |
| December 1997 | $10.44 | $10.44 |
| November 1997 | $12.94 | $12.94 |
| October 1997 | $16.75 | $16.75 |
CSU
Price: $33.54
52 week price:
Forward Dividend Yield: 7.94%
Earnings Per Share: -9.24 USD
P/E Ratio: -0.47
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 12686
Ebitda: 21.4 millionMarket Capitalization: 73.2 million
Average Dividend Frequency: 1