StockSelector.com
  Research, Select, & Monitor Monday, May 20, 2019 3:20:45 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Capital Senior Living Corp.$4.08$.04.99%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/22/2019 to 5/17/2019 
Date Open High Low Close Volume
5/17/2019 4.000 4.160 3.910 4.080 271,100
5/16/2019 3.840 4.100 3.840 4.040 177,800
5/15/2019 3.760 3.930 3.700 3.860 350,100
5/14/2019 3.900 3.960 3.720 3.760 306,800
5/13/2019 3.910 3.990 3.860 3.860 194,100
5/10/2019 4.220 4.270 4.010 4.040 110,400
5/9/2019 4.130 4.310 4.130 4.230 138,200
5/8/2019 4.300 4.370 4.260 4.330 251,400
5/7/2019 4.170 4.300 4.170 4.290 134,300
5/6/2019 4.030 4.300 4.030 4.240 234,900
5/3/2019 3.950 4.170 3.900 4.120 165,000
5/2/2019 3.950 4.050 3.880 3.910 143,000
5/1/2019 4.200 4.240 3.900 3.950 390,200
4/30/2019 4.350 4.380 4.030 4.200 292,600
4/29/2019 4.220 4.360 4.220 4.340 316,600
4/26/2019 4.250 4.380 4.210 4.250 203,700
4/25/2019 4.010 4.320 3.950 4.270 193,600
4/24/2019 4.010 4.120 4.010 4.020 128,400
4/23/2019 3.950 4.090 3.940 4.040 844,100
4/22/2019 3.980 4.100 3.865 3.930 313,700
4/18/2019 3.950 4.060 3.880 3.960 166,600
4/17/2019 3.960 4.020 3.870 3.950 233,400
4/16/2019 4.050 4.110 3.880 3.950 219,400
4/15/2019 4.060 4.120 3.950 4.030 92,200
4/12/2019 4.090 4.180 4.050 4.060 104,500
4/11/2019 4.090 4.270 4.030 4.050 187,400
4/10/2019 3.930 4.130 3.930 4.090 192,100
4/9/2019 3.930 4.000 3.850 3.920 200,800
4/8/2019 3.940 4.000 3.900 3.960 211,900
4/5/2019 3.950 4.080 3.920 3.960 119,500
4/4/2019 3.920 3.987 3.900 3.950 179,800
4/3/2019 4.150 4.200 3.860 3.920 239,800
4/2/2019 4.080 4.160 4.050 4.120 207,200
4/1/2019 4.060 4.100 3.890 4.070 279,900
3/29/2019 4.010 4.040 3.910 3.990 410,100
3/28/2019 4.050 4.050 3.900 4.000 358,300
3/27/2019 4.050 4.070 3.930 4.040 292,700
3/26/2019 3.940 4.070 3.890 4.040 307,900
3/25/2019 4.090 4.090 3.850 3.920 286,100
3/22/2019 4.240 4.270 4.050 4.090 359,800
3/21/2019 4.470 4.620 4.275 4.290 408,000
3/20/2019 4.900 4.900 4.470 4.490 358,900
3/19/2019 4.690 4.980 4.675 4.950 406,100
3/18/2019 4.490 4.800 4.490 4.650 339,600
3/15/2019 4.450 4.510 4.390 4.450 1,009,500
3/14/2019 4.500 4.570 4.440 4.450 341,900
3/13/2019 4.650 4.710 4.430 4.500 339,900
3/12/2019 4.400 4.870 4.390 4.670 451,600
3/11/2019 4.350 4.440 4.230 4.310 474,700
3/8/2019 4.060 4.280 4.010 4.260 429,900
3/7/2019 3.910 4.130 3.820 4.060 534,800
3/6/2019 4.520 4.570 3.830 3.890 620,000
3/5/2019 4.590 4.630 4.504 4.530 176,800
3/4/2019 5.080 5.160 4.540 4.570 345,300
3/1/2019 5.050 5.250 5.040 5.060 400,100
2/28/2019 5.100 5.170 4.550 5.000 1,015,800
2/27/2019 5.770 5.770 5.380 5.540 304,800
2/26/2019 5.860 5.900 5.750 5.770 196,200
2/25/2019 6.070 6.210 5.790 5.850 205,800
2/22/2019 6.040 6.180 5.900 6.040 154,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.