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 (%)
Jun 28, 2013 24.04 24.46 23.89 23.90 411,805 -0.28(-1.16%)
Jun 27, 2013 23.63 24.57 23.51 24.18 240,403 +0.74(+3.16%)
Jun 26, 2013 23.52 23.70 22.98 23.44 153,005 +0.13(+0.56%)
Jun 25, 2013 22.92 23.84 22.90 23.31 242,350 +0.85(+3.78%)
Jun 24, 2013 22.70 22.80 21.71 22.46 301,955 -0.55(-2.39%)
Jun 21, 2013 23.74 23.97 22.47 23.01 403,694 -0.60(-2.54%)
Jun 20, 2013 24.21 24.21 23.38 23.61 191,785 -0.96(-3.91%)
Jun 19, 2013 25.50 25.59 24.49 24.57 136,775 -0.87(-3.42%)
Jun 18, 2013 25.12 25.67 25.12 25.44 75,802 +0.28(+1.11%)
Jun 17, 2013 25.70 25.73 24.85 25.16 128,439 -0.37(-1.45%)
Jun 14, 2013 25.76 25.99 25.29 25.53 48,543 -0.34(-1.31%)
Jun 13, 2013 25.78 25.94 25.45 25.87 100,234 +0.07(+0.27%)
Jun 12, 2013 25.86 26.13 25.67 25.80 153,985 +0.16(+0.62%)
Jun 11, 2013 25.60 26.00 25.36 25.64 102,002 -0.26(-1.00%)
Jun 10, 2013 25.69 25.99 25.45 25.90 80,591 +0.23(+0.90%)
Jun 07, 2013 25.33 25.75 25.03 25.67 155,221 +0.52(+2.07%)
Jun 06, 2013 25.11 25.42 24.76 25.15 160,245 +0.03(+0.12%)
Jun 05, 2013 26.05 26.21 25.11 25.12 148,641 -0.94(-3.61%)
Jun 04, 2013 26.71 26.87 25.88 26.06 187,363 -0.64(-2.40%)
Jun 03, 2013 26.39 26.72 25.70 26.70 191,900 +0.45(+1.71%)
May 31, 2013 26.44 26.72 26.23 26.25 89,521 -0.37(-1.39%)
May 30, 2013 26.17 26.63 25.88 26.62 246,551 +0.46(+1.76%)
May 29, 2013 26.44 26.44 25.71 26.16 155,585 -0.34(-1.28%)
May 28, 2013 26.70 26.87 26.29 26.50 161,046 +0.08(+0.30%)
May 24, 2013 26.03 26.64 25.79 26.42 89,780 +0.29(+1.11%)
May 23, 2013 25.35 26.29 24.97 26.13 166,226 +0.46(+1.79%)
May 22, 2013 25.89 26.63 25.41 25.67 247,956 -0.40(-1.53%)
May 21, 2013 26.01 26.20 25.81 26.07 112,289 +0.08(+0.31%)
May 20, 2013 26.35 26.64 25.82 25.99 116,091 -0.50(-1.89%)
May 17, 2013 26.39 26.90 26.39 26.49 218,565 +0.21(+0.80%)
May 16, 2013 26.26 27.10 26.19 26.28 196,736 -0.12(-0.45%)
May 15, 2013 26.01 26.49 25.88 26.40 121,471 +0.55(+2.13%)
May 13, 2013 26.19 26.22 25.70 25.85 153,975 -0.40(-1.52%)
May 10, 2013 25.85 26.36 25.85 26.25 110,591 +0.44(+1.70%)
May 09, 2013 26.25 26.46 25.75 25.81 179,933 -0.40(-1.53%)
May 08, 2013 25.37 26.25 25.16 26.21 219,944 +0.73(+2.86%)
May 07, 2013 25.35 25.75 23.51 25.48 796,024 +0.13(+0.51%)
May 06, 2013 26.09 26.49 25.28 25.35 299,091 -0.51(-1.97%)
May 03, 2013 25.86 26.05 25.61 25.86 298,489 +0.32(+1.25%)
May 02, 2013 24.00 25.81 23.96 25.54 218,666 +1.76(+7.40%)
May 01, 2013 24.19 24.25 23.61 23.78 230,465 -0.48(-1.98%)
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%)
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.