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 (%)
Feb 28, 2003 2.900 2.900 2.850 2.850 4,200 -0.02(-0.70%)
Feb 27, 2003 2.840 2.900 2.840 2.870 5,200 +0.02(+0.70%)
Feb 26, 2003 2.700 2.850 2.700 2.850 21,300 +0.15(+5.56%)
Feb 25, 2003 2.700 2.700 2.700 2.700 1,300 -0.02(-0.74%)
Feb 24, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Feb 21, 2003 2.700 2.720 2.700 2.720 600 -0.01(-0.37%)
Feb 20, 2003 2.730 2.730 2.730 2.730 1,000 +0.04(+1.49%)
Feb 19, 2003 2.700 2.720 2.690 2.690 13,900 -0.01(-0.37%)
Feb 18, 2003 2.700 2.700 2.700 2.700 2,800 +0.02(+0.75%)
Feb 14, 2003 2.700 2.700 2.680 2.680 3,300 -0.01(-0.37%)
Feb 13, 2003 2.680 2.690 2.680 2.690 5,400 -0.01(-0.37%)
Feb 12, 2003 2.760 2.760 2.700 2.700 13,800 -0.05(-1.82%)
Feb 11, 2003 2.800 2.840 2.750 2.750 46,400 -0.02(-0.72%)
Feb 10, 2003 2.860 2.860 2.770 2.770 2,300 -0.09(-3.15%)
Feb 07, 2003 2.900 2.930 2.860 2.860 7,600 +0.01(+0.35%)
Feb 06, 2003 2.760 2.880 2.740 2.850 9,600 +0.06(+2.15%)
Feb 05, 2003 2.780 2.790 2.780 2.790 4,100 +0.06(+2.20%)
Feb 04, 2003 2.770 2.770 2.730 2.730 2,200 -0.04(-1.44%)
Feb 03, 2003 2.760 2.770 2.760 2.770 700 +0.06(+2.21%)
Jan 31, 2003 2.690 2.710 2.690 2.710 1,000 +0.01(+0.37%)
Jan 30, 2003 2.770 2.770 2.700 2.700 18,700 -0.05(-1.82%)
Jan 29, 2003 2.750 2.750 2.750 2.750 1,400 +0.00(+0.00%)
Jan 28, 2003 2.700 2.750 2.700 2.750 6,500 +0.05(+1.85%)
Jan 27, 2003 2.700 2.700 2.670 2.700 6,100 -0.05(-1.82%)
Jan 24, 2003 2.750 2.750 2.700 2.750 4,400 +0.00(+0.00%)
Jan 23, 2003 2.750 2.750 2.750 2.750 1,000 +0.05(+1.85%)
Jan 22, 2003 2.700 2.700 2.700 2.700 1,000 -0.04(-1.46%)
Jan 21, 2003 2.700 2.740 2.700 2.740 3,300 +0.00(+0.00%)
Jan 17, 2003 2.730 2.740 2.720 2.740 3,800 +0.01(+0.37%)
Jan 16, 2003 2.740 2.750 2.670 2.730 7,000 +0.03(+1.11%)
Jan 15, 2003 2.710 2.710 2.690 2.700 5,100 -0.02(-0.74%)
Jan 14, 2003 2.700 2.720 2.700 2.720 1,300 -0.03(-1.09%)
Jan 13, 2003 2.740 2.750 2.740 2.750 2,900 +0.05(+1.85%)
Jan 10, 2003 2.680 2.780 2.680 2.700 8,200 +0.00(+0.00%)
Jan 09, 2003 2.700 2.700 2.700 2.700 600 -0.02(-0.74%)
Jan 08, 2003 2.700 2.720 2.680 2.720 5,500 +0.00(+0.00%)
Jan 07, 2003 2.660 2.740 2.660 2.720 16,700 +0.07(+2.64%)
Jan 06, 2003 2.650 2.690 2.580 2.650 7,400 +0.09(+3.52%)
Jan 03, 2003 2.620 2.620 2.540 2.560 3,300 +0.00(+0.00%)
Jan 02, 2003 2.600 2.600 2.560 2.560 1,900 +0.01(+0.39%)
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%)
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.