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, 2010 5.720 5.720 5.250 5.260 73,250 -0.41(-7.23%)
Apr 29, 2010 5.570 5.700 5.400 5.670 36,073 +0.18(+3.28%)
Apr 28, 2010 5.440 5.555 5.360 5.490 82,246 +0.11(+2.04%)
Apr 27, 2010 5.510 5.560 5.380 5.380 76,376 -0.15(-2.71%)
Apr 26, 2010 5.580 5.670 5.480 5.530 78,130 -0.04(-0.72%)
Apr 23, 2010 5.590 5.720 5.510 5.570 56,378 -0.01(-0.18%)
Apr 22, 2010 5.520 5.620 5.450 5.580 424,015 +0.00(+0.00%)
Apr 21, 2010 5.140 5.620 5.090 5.580 218 +0.43(+8.35%)
Apr 20, 2010 5.110 5.230 5.000 5.150 369 +0.07(+1.38%)
Apr 19, 2010 5.240 5.240 5.000 5.080 38,168 -0.07(-1.36%)
Apr 16, 2010 5.290 5.300 5.110 5.150 57,092 -0.15(-2.83%)
Apr 15, 2010 5.270 5.300 5.160 5.300 48,030 +0.01(+0.19%)
Apr 14, 2010 5.200 5.340 5.130 5.290 149,550 +0.18(+3.52%)
Apr 13, 2010 5.150 5.210 5.090 5.110 32,229 -0.04(-0.78%)
Apr 12, 2010 5.200 5.270 5.090 5.150 65,229 +0.00(+0.00%)
Apr 09, 2010 5.160 5.180 5.090 5.150 45,566 -0.01(-0.19%)
Apr 08, 2010 5.160 5.190 5.090 5.160 25,530 -0.01(-0.19%)
Apr 07, 2010 5.220 5.260 5.140 5.170 52,706 -0.07(-1.34%)
Apr 06, 2010 5.210 5.250 5.100 5.240 73,599 +0.00(+0.00%)
Apr 05, 2010 5.250 5.300 5.170 5.240 136,547 +0.07(+1.35%)
Apr 01, 2010 5.300 5.170 5.170 5.170 54,600 -0.09(-1.71%)
Mar 31, 2010 5.270 5.310 5.240 5.260 70,970 -0.05(-0.94%)
Mar 30, 2010 5.290 5.330 5.240 5.310 50,198 +0.05(+0.95%)
Mar 29, 2010 5.350 5.390 5.210 5.260 149,538 -0.08(-1.50%)
Mar 26, 2010 5.330 5.350 5.310 5.340 120,344 +0.07(+1.33%)
Mar 25, 2010 5.350 5.400 5.270 5.270 72,055 -0.02(-0.38%)
Mar 24, 2010 5.170 5.390 5.170 5.290 82,325 +0.10(+1.93%)
Mar 23, 2010 5.180 5.260 5.120 5.190 203,901 -0.01(-0.19%)
Mar 22, 2010 5.060 5.240 5.040 5.200 78,017 +0.07(+1.36%)
Mar 19, 2010 5.250 5.250 5.020 5.130 132,936 -0.09(-1.72%)
Mar 18, 2010 5.070 5.290 5.000 5.220 162,616 +0.13(+2.55%)
Mar 17, 2010 5.090 5.100 5.070 5.090 31,153 +0.00(+0.00%)
Mar 16, 2010 5.130 5.130 5.040 5.090 27,407 -0.03(-0.59%)
Mar 15, 2010 5.090 5.130 5.070 5.120 39,081 +0.06(+1.19%)
Mar 12, 2010 5.000 5.140 4.980 5.060 68,855 +0.10(+2.02%)
Mar 11, 2010 4.960 5.130 4.905 4.960 25,977 -0.06(-1.20%)
Mar 10, 2010 5.000 5.140 4.950 5.020 33,812 +0.01(+0.20%)
Mar 09, 2010 5.080 5.100 4.990 5.010 26,414 -0.08(-1.57%)
Mar 08, 2010 5.100 5.170 5.080 5.090 53,081 -0.01(-0.20%)
Mar 05, 2010 5.070 5.120 5.010 5.100 76,991 +0.07(+1.39%)
Mar 04, 2010 5.000 5.050 4.990 5.030 38,556 +0.03(+0.60%)
Mar 03, 2010 5.000 5.030 4.950 5.000 43,578 +0.01(+0.20%)
Mar 02, 2010 4.800 4.990 4.770 4.990 66,440 +0.19(+3.96%)
Mar 01, 2010 4.670 4.810 4.590 4.800 72,991 +0.18(+3.90%)
Feb 26, 2010 4.660 4.710 4.600 4.620 35,182 -0.02(-0.43%)
Feb 25, 2010 4.670 4.720 4.550 4.640 112,586 -0.10(-2.11%)
Feb 24, 2010 4.600 4.930 4.600 4.740 116,019 +0.15(+3.27%)
Feb 23, 2010 4.990 4.990 4.540 4.590 129,717 -0.41(-8.20%)
Feb 22, 2010 4.970 5.010 4.890 5.000 16,505 +0.07(+1.42%)
Feb 19, 2010 4.840 4.930 4.730 4.930 39,360 +0.09(+1.86%)
Feb 18, 2010 4.800 4.855 4.780 4.840 16,755 +0.02(+0.41%)
Feb 17, 2010 4.590 4.820 4.580 4.820 35,016 +0.26(+5.70%)
Feb 16, 2010 4.420 4.560 4.330 4.560 81,855 +0.21(+4.83%)
Feb 12, 2010 4.460 4.350 4.350 4.350 85,300 -0.19(-4.19%)
Feb 11, 2010 4.350 4.570 4.210 4.540 35,277 +0.16(+3.65%)
Feb 10, 2010 4.370 4.380 4.260 4.380 39,846 -0.03(-0.68%)
Feb 09, 2010 4.480 4.530 4.330 4.410 49,309 +0.02(+0.46%)
Feb 08, 2010 4.640 4.640 4.390 4.390 42,854 -0.24(-5.18%)
Feb 05, 2010 4.630 4.640 4.510 4.630 17,326 +0.03(+0.65%)
Feb 04, 2010 4.700 4.700 4.520 4.600 77,295 -0.15(-3.16%)
Feb 03, 2010 4.940 4.940 4.670 4.750 34,127 -0.20(-4.04%)
Feb 02, 2010 5.000 5.070 4.910 4.950 79,452 -0.06(-1.20%)
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.