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 (%)
Apr 30, 2013 24.31 24.40 23.92 24.26 193,843 -0.07(-0.29%)
Apr 29, 2013 24.29 24.64 24.26 24.33 135,191 +0.08(+0.33%)
Apr 26, 2013 24.20 24.29 23.93 24.25 149,245 -0.03(-0.12%)
Apr 25, 2013 24.17 24.45 24.07 24.28 137,822 +0.12(+0.50%)
Apr 24, 2013 24.38 24.49 24.14 24.16 143,868 -0.30(-1.23%)
Apr 23, 2013 24.22 24.65 24.11 24.46 153,685 +0.38(+1.58%)
Apr 22, 2013 24.30 24.36 23.27 24.08 312,893 -0.17(-0.70%)
Apr 19, 2013 23.94 24.38 23.84 24.25 197,282 +0.33(+1.38%)
Apr 18, 2013 24.54 24.54 23.78 23.92 248,950 -0.67(-2.72%)
Apr 17, 2013 24.54 25.60 23.81 24.59 287,974 -0.06(-0.24%)
Apr 16, 2013 24.30 24.83 24.08 24.65 244,717 +0.51(+2.11%)
Apr 15, 2013 25.36 25.48 23.94 24.14 286,784 -1.41(-5.52%)
Apr 12, 2013 25.57 25.84 25.41 25.55 139,997 -0.17(-0.66%)
Apr 11, 2013 25.62 26.05 25.59 25.72 187,981 +0.10(+0.39%)
Apr 10, 2013 25.34 25.88 25.26 25.62 216,416 +0.34(+1.34%)
Apr 09, 2013 25.23 25.38 25.02 25.28 209,116 +0.16(+0.64%)
Apr 08, 2013 24.94 25.16 24.46 25.12 167,181 +0.32(+1.29%)
Apr 05, 2013 24.38 24.96 24.11 24.80 154,463 -0.02(-0.08%)
Apr 04, 2013 24.43 25.03 24.39 24.82 277,857 +0.13(+0.53%)
Apr 03, 2013 26.30 26.30 24.41 24.69 652,937 -1.74(-6.58%)
Apr 02, 2013 26.10 26.52 25.85 26.43 223,203 +0.38(+1.46%)
Apr 01, 2013 26.43 26.43 25.77 26.05 321,481 -0.38(-1.44%)
Mar 28, 2013 26.85 26.85 26.24 26.43 382,544 -0.37(-1.38%)
Mar 27, 2013 26.48 27.00 26.25 26.80 173,468 +0.19(+0.71%)
Mar 26, 2013 26.55 27.00 26.27 26.61 240,976 +0.17(+0.64%)
Mar 25, 2013 25.38 26.69 25.38 26.44 344,690 +1.20(+4.75%)
Mar 22, 2013 25.76 26.00 25.10 25.24 403,207 -0.52(-2.02%)
Mar 21, 2013 26.50 26.55 25.63 25.76 512,847 -0.87(-3.27%)
Mar 20, 2013 26.59 26.89 26.44 26.63 186,245 +0.14(+0.53%)
Mar 19, 2013 26.50 26.94 26.21 26.49 184,895 +0.11(+0.42%)
Mar 18, 2013 26.23 26.62 25.32 26.38 404,661 -0.27(-1.01%)
Mar 15, 2013 26.95 27.00 26.35 26.65 612,514 -0.33(-1.22%)
Mar 14, 2013 27.32 27.90 26.91 26.98 362,844 -0.21(-0.77%)
Mar 13, 2013 26.97 27.33 26.96 27.19 217,267 +0.24(+0.89%)
Mar 12, 2013 26.93 27.06 26.49 26.95 376,163 +0.02(+0.07%)
Mar 11, 2013 26.74 27.59 26.68 26.93 282,786 +0.27(+1.01%)
Mar 08, 2013 26.29 26.83 26.17 26.66 330,899 +0.57(+2.18%)
Mar 07, 2013 24.50 26.48 24.50 26.09 493,200 +2.02(+8.39%)
Mar 06, 2013 23.78 24.07 23.52 24.07 267,960 +0.34(+1.43%)
Mar 05, 2013 23.78 24.18 23.69 23.73 377,982 -0.08(-0.34%)
Mar 04, 2013 23.19 23.81 23.08 23.81 399,914 +0.52(+2.23%)
Mar 01, 2013 22.87 23.41 22.71 23.29 211,853 +0.29(+1.26%)
Feb 28, 2013 22.75 23.15 22.65 23.00 343,213 +0.15(+0.66%)
Feb 27, 2013 22.00 23.38 22.00 22.85 325,395 +0.84(+3.82%)
Feb 26, 2013 21.89 22.11 21.57 22.01 350,558 +0.18(+0.82%)
Feb 25, 2013 22.34 22.50 21.74 21.83 193,719 -0.42(-1.89%)
Feb 22, 2013 22.01 22.37 21.93 22.25 240,762 +0.37(+1.69%)
Feb 21, 2013 21.94 22.17 21.68 21.88 197,861 -0.10(-0.45%)
Feb 20, 2013 21.98 22.33 21.78 21.98 385,034 -0.03(-0.14%)
Feb 19, 2013 22.02 22.07 21.56 22.01 232,124 +0.03(+0.14%)
Feb 15, 2013 22.00 22.05 21.88 21.98 190,069 +0.12(+0.55%)
Feb 14, 2013 21.64 21.96 21.64 21.86 112,651 +0.12(+0.55%)
Feb 13, 2013 21.30 21.77 21.20 21.74 169,149 +0.44(+2.07%)
Feb 12, 2013 20.91 21.43 20.88 21.30 146,418 +0.40(+1.91%)
Feb 11, 2013 21.09 21.09 20.73 20.90 104,788 -0.19(-0.90%)
Feb 08, 2013 21.08 21.38 20.99 21.09 96,537 +0.00(+0.00%)
Feb 07, 2013 21.26 21.26 20.50 21.09 229,800 -0.25(-1.17%)
Feb 06, 2013 20.82 21.36 20.64 21.34 126,804 +0.63(+3.04%)
Feb 04, 2013 21.39 21.39 20.48 20.71 343,711 -0.71(-3.31%)
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.