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 (%)
Dec 31, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 30, 2002 2.500 2.550 2.500 2.550 12,400 +0.01(+0.39%)
Dec 27, 2002 2.470 2.550 2.460 2.540 7,800 +0.07(+2.83%)
Dec 26, 2002 2.380 2.470 2.380 2.470 20,900 +0.10(+4.22%)
Dec 24, 2002 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Dec 23, 2002 2.370 2.380 2.370 2.370 6,300 +0.00(+0.00%)
Dec 20, 2002 2.360 2.400 2.330 2.370 26,100 +0.01(+0.42%)
Dec 19, 2002 2.390 2.390 2.350 2.360 4,400 -0.04(-1.67%)
Dec 18, 2002 2.420 2.480 2.390 2.400 15,000 -0.05(-2.04%)
Dec 17, 2002 2.570 2.570 2.450 2.450 18,100 -0.11(-4.30%)
Dec 16, 2002 2.680 2.680 2.560 2.560 12,500 -0.13(-4.83%)
Dec 13, 2002 2.680 2.700 2.650 2.690 900 +0.02(+0.75%)
Dec 12, 2002 2.600 2.680 2.590 2.670 4,700 +0.02(+0.75%)
Dec 11, 2002 2.560 2.660 2.560 2.650 900 +0.01(+0.38%)
Dec 10, 2002 2.680 2.680 2.590 2.640 6,700 -0.01(-0.38%)
Dec 09, 2002 2.650 2.690 2.590 2.650 7,100 -0.05(-1.85%)
Dec 06, 2002 2.650 2.700 2.600 2.700 3,900 +0.01(+0.37%)
Dec 05, 2002 2.650 2.690 2.620 2.690 900 -0.01(-0.37%)
Dec 04, 2002 2.600 2.700 2.600 2.700 1,400 +0.00(+0.00%)
Dec 03, 2002 2.690 2.700 2.600 2.700 2,300 +0.03(+1.12%)
Dec 02, 2002 2.600 2.670 2.600 2.670 1,900 +0.02(+0.75%)
Nov 29, 2002 2.600 2.650 2.600 2.650 2,300 +0.08(+3.11%)
Nov 27, 2002 2.510 2.600 2.450 2.570 28,300 +0.07(+2.80%)
Nov 26, 2002 2.550 2.550 2.500 2.500 6,500 -0.07(-2.72%)
Nov 25, 2002 2.580 2.590 2.500 2.570 13,000 +0.09(+3.63%)
Nov 22, 2002 2.400 2.500 2.400 2.480 3,700 +0.08(+3.33%)
Nov 21, 2002 2.350 2.400 2.350 2.400 10,600 +0.04(+1.69%)
Nov 20, 2002 2.370 2.400 2.350 2.360 13,200 +0.00(+0.00%)
Nov 19, 2002 2.360 2.360 2.360 2.360 1,700 +0.01(+0.43%)
Nov 18, 2002 2.350 2.350 2.350 2.350 3,500 -0.01(-0.42%)
Nov 15, 2002 2.350 2.400 2.350 2.360 9,400 +0.01(+0.43%)
Nov 14, 2002 2.300 2.350 2.300 2.350 2,200 +0.00(+0.00%)
Nov 13, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 12, 2002 2.350 2.360 2.350 2.350 4,900 +0.00(+0.00%)
Nov 11, 2002 2.300 2.350 2.300 2.350 4,000 +0.05(+2.17%)
Nov 08, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 07, 2002 2.310 2.360 2.290 2.300 17,200 +0.00(+0.00%)
Nov 06, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 05, 2002 2.350 2.350 2.300 2.300 22,800 +0.00(+0.00%)
Nov 04, 2002 2.260 2.300 2.260 2.300 49,700 +0.04(+1.77%)
Nov 01, 2002 2.240 2.300 2.150 2.260 63,600 +0.05(+2.26%)
Oct 31, 2002 2.280 2.280 2.210 2.210 5,800 -0.08(-3.49%)
Oct 30, 2002 2.250 2.350 2.240 2.290 39,500 +0.09(+4.09%)
Oct 29, 2002 2.280 2.280 2.180 2.200 4,600 -0.03(-1.35%)
Oct 28, 2002 2.230 2.230 2.230 2.230 1,300 +0.01(+0.45%)
Oct 25, 2002 2.250 2.250 2.220 2.220 700 +0.00(+0.00%)
Oct 24, 2002 2.260 2.260 2.180 2.220 5,100 -0.04(-1.77%)
Oct 23, 2002 2.300 2.300 2.260 2.260 4,500 -0.09(-3.83%)
Oct 22, 2002 2.200 2.350 2.200 2.350 6,700 +0.07(+3.07%)
Oct 21, 2002 2.250 2.280 2.250 2.280 5,000 +0.03(+1.33%)
Oct 18, 2002 2.300 2.300 2.220 2.250 5,300 +0.03(+1.35%)
Oct 17, 2002 2.250 2.260 2.220 2.220 4,100 +0.02(+0.91%)
Oct 16, 2002 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
Oct 15, 2002 2.030 2.250 2.030 2.200 11,200 +0.15(+7.32%)
Oct 14, 2002 2.050 2.050 2.050 2.050 6,400 -0.03(-1.44%)
Oct 11, 2002 2.120 2.120 2.080 2.080 9,600 -0.04(-1.89%)
Oct 10, 2002 2.160 2.160 2.120 2.120 6,600 -0.08(-3.64%)
Oct 09, 2002 2.200 2.200 2.200 2.200 2,500 +0.00(+0.00%)
Oct 08, 2002 2.250 2.250 2.200 2.200 3,700 -0.05(-2.22%)
Oct 07, 2002 2.260 2.290 2.210 2.250 5,100 -0.05(-2.17%)
Oct 04, 2002 2.250 2.300 2.160 2.300 14,900 +0.10(+4.55%)
Oct 03, 2002 2.300 2.300 2.200 2.200 24,500 -0.15(-6.38%)
Oct 02, 2002 2.260 2.350 2.260 2.350 7,500 +0.05(+2.17%)
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.