Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Senior Living Corp (NY: CSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.93 25.11 24.64 24.64 128,295 -0.64(-2.53%)
Jul 30, 2014 25.57 25.57 25.12 25.28 117,854 -0.13(-0.51%)
Jul 29, 2014 25.52 25.79 25.27 25.41 89,178 -0.02(-0.08%)
Jul 28, 2014 25.33 25.56 25.02 25.43 83,474 +0.12(+0.47%)
Jul 25, 2014 25.08 25.55 24.70 25.31 83,379 -0.02(-0.08%)
Jul 24, 2014 25.51 25.68 25.28 25.33 232,203 -0.17(-0.67%)
Jul 23, 2014 25.60 25.72 25.33 25.50 88,794 -0.09(-0.35%)
Jul 22, 2014 25.43 25.84 25.35 25.59 114,010 +0.22(+0.87%)
Jul 21, 2014 25.36 25.58 25.15 25.37 83,839 -0.13(-0.51%)
Jul 18, 2014 25.01 25.69 24.91 25.50 139,897 +0.41(+1.63%)
Jul 17, 2014 25.08 25.48 24.77 25.09 99,432 -0.13(-0.52%)
Jul 16, 2014 25.35 25.46 25.14 25.22 67,522 +0.07(+0.28%)
Jul 15, 2014 25.40 25.56 24.99 25.15 79,782 -0.30(-1.18%)
Jul 14, 2014 25.23 25.52 25.01 25.45 108,938 +0.39(+1.56%)
Jul 11, 2014 24.92 25.14 24.79 25.06 132,575 +0.09(+0.36%)
Jul 10, 2014 24.98 25.15 24.86 24.97 97,461 -0.37(-1.46%)
Jul 09, 2014 24.84 25.62 24.62 25.34 189,487 +0.56(+2.26%)
Jul 08, 2014 24.68 24.93 24.42 24.78 146,781 +0.11(+0.45%)
Jul 07, 2014 24.67 24.83 24.54 24.67 107,532 -0.15(-0.60%)
Jul 03, 2014 24.84 24.82 24.82 24.82 56,700 +0.02(+0.08%)
Jul 02, 2014 24.44 25.22 24.43 24.80 262,996 +0.35(+1.43%)
Jul 01, 2014 23.97 24.51 23.83 24.45 190,813 +0.61(+2.56%)
Jun 30, 2014 23.84 23.98 23.64 23.84 76,212 -0.11(-0.46%)
Jun 27, 2014 23.58 23.97 23.40 23.95 111,196 +0.17(+0.71%)
Jun 26, 2014 24.09 24.09 23.68 23.78 54,132 -0.30(-1.25%)
Jun 25, 2014 23.42 24.10 23.42 24.08 115,949 +0.49(+2.08%)
Jun 24, 2014 23.72 24.05 23.58 23.59 219,831 -0.22(-0.92%)
Jun 23, 2014 23.67 23.86 23.45 23.81 72,073 +0.10(+0.42%)
Jun 20, 2014 23.65 23.87 23.57 23.71 143,113 -0.06(-0.25%)
Jun 19, 2014 23.62 23.82 23.50 23.77 101,475 +0.23(+0.98%)
Jun 18, 2014 23.32 23.63 23.11 23.54 100,984 +0.26(+1.12%)
Jun 17, 2014 23.43 23.64 23.28 23.28 203,451 -0.25(-1.06%)
Jun 16, 2014 23.59 23.82 23.29 23.53 106,183 -0.13(-0.55%)
Jun 13, 2014 23.80 23.85 23.44 23.66 56,675 -0.11(-0.46%)
Jun 12, 2014 23.73 24.01 23.65 23.77 159,548 -0.07(-0.29%)
Jun 11, 2014 23.82 23.87 23.42 23.84 323,979 +0.01(+0.04%)
Jun 10, 2014 24.04 24.10 23.75 23.83 78,827 -0.41(-1.69%)
Jun 06, 2014 24.00 24.25 23.93 24.24 142,289 +0.25(+1.04%)
Jun 05, 2014 23.64 24.00 23.43 23.99 120,296 +0.47(+2.00%)
Jun 04, 2014 23.70 23.70 23.44 23.52 58,620 -0.22(-0.93%)
Jun 03, 2014 23.40 23.93 23.24 23.74 149,652 +0.29(+1.24%)
Jun 02, 2014 23.75 23.75 23.26 23.45 96,088 -0.29(-1.22%)
May 30, 2014 23.80 23.80 23.42 23.74 82,912 -0.01(-0.04%)
May 29, 2014 23.91 23.99 23.71 23.75 95,319 -0.20(-0.84%)
May 28, 2014 24.20 24.21 23.82 23.95 141,509 -0.34(-1.40%)
May 27, 2014 23.51 24.40 23.42 24.29 327,823 +0.89(+3.80%)
May 23, 2014 23.13 23.40 23.40 23.40 76,800 +0.25(+1.08%)
May 22, 2014 23.04 23.29 23.00 23.15 64,317 +0.10(+0.43%)
May 21, 2014 23.08 23.10 22.84 23.05 205,525 +0.03(+0.13%)
May 20, 2014 22.95 23.08 22.66 23.02 171,843 -0.06(-0.26%)
May 19, 2014 22.82 23.21 22.82 23.08 111,508 +0.12(+0.52%)
May 16, 2014 22.62 23.01 22.62 22.96 104,811 +0.28(+1.23%)
May 15, 2014 22.76 22.77 22.26 22.68 159,422 -0.22(-0.96%)
May 14, 2014 23.08 23.12 22.82 22.90 126,366 -0.21(-0.91%)
May 13, 2014 23.40 23.78 23.11 23.11 102,737 -0.30(-1.28%)
May 12, 2014 23.15 23.93 23.15 23.41 153,463 +0.33(+1.43%)
May 09, 2014 22.75 23.15 22.70 23.08 236,543 +0.14(+0.61%)
May 08, 2014 22.86 23.36 22.60 22.94 428,365 -0.05(-0.22%)
May 07, 2014 23.92 24.19 22.81 22.99 547,033 -1.47(-6.01%)
May 06, 2014 24.57 24.71 24.26 24.46 167,370 -0.25(-1.01%)
May 05, 2014 24.49 24.84 24.10 24.71 176,788 +0.01(+0.04%)
May 02, 2014 24.61 24.85 24.59 24.70 87,247 +0.11(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.