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 (%)
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%)
Feb 01, 2013 21.33 21.51 21.19 21.42 152,767 +0.19(+0.89%)
Jan 31, 2013 20.83 21.33 20.72 21.23 185,163 +0.42(+2.02%)
Jan 30, 2013 21.61 21.62 20.68 20.81 251,513 -0.78(-3.61%)
Jan 29, 2013 21.30 21.76 21.28 21.59 373,713 +0.35(+1.65%)
Jan 28, 2013 21.34 21.44 20.89 21.24 225,739 +0.08(+0.38%)
Jan 25, 2013 20.43 21.24 20.32 21.16 615,761 +0.83(+4.08%)
Jan 24, 2013 20.31 20.45 20.09 20.33 170,483 +0.02(+0.10%)
Jan 23, 2013 20.52 20.55 20.20 20.31 334,604 -0.18(-0.88%)
Jan 22, 2013 20.50 20.58 20.24 20.49 367,159 +0.00(+0.00%)
Jan 18, 2013 20.75 20.79 20.45 20.49 205,554 -0.21(-1.01%)
Jan 17, 2013 20.60 20.80 20.48 20.70 251,313 +0.22(+1.07%)
Jan 16, 2013 20.50 20.60 20.29 20.48 126,441 +0.02(+0.10%)
Jan 15, 2013 20.12 20.66 20.06 20.46 198,590 +0.28(+1.39%)
Jan 14, 2013 20.03 20.20 19.89 20.18 120,290 +0.16(+0.80%)
Jan 11, 2013 19.95 20.15 19.82 20.02 171,130 +0.09(+0.45%)
Jan 10, 2013 19.90 19.99 19.55 19.93 261,044 +0.43(+2.21%)
Jan 09, 2013 19.55 19.63 19.49 19.50 163,585 -0.05(-0.26%)
Jan 08, 2013 19.57 19.72 19.44 19.55 163,094 -0.05(-0.26%)
Jan 07, 2013 19.50 19.63 19.44 19.60 114,802 +0.00(+0.00%)
Jan 04, 2013 19.47 19.70 19.42 19.60 172,103 +0.26(+1.34%)
Jan 03, 2013 19.15 19.44 18.95 19.34 283,374 +0.27(+1.42%)
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.