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 (%)
May 29, 2009 4.420 4.430 4.260 4.430 58,038 +0.01(+0.23%)
May 28, 2009 4.400 4.480 4.340 4.420 37,605 +0.05(+1.14%)
May 27, 2009 4.470 4.470 4.360 4.370 19,896 -0.13(-2.89%)
May 26, 2009 4.130 4.590 4.130 4.500 77,285 +0.37(+8.96%)
May 22, 2009 4.210 4.310 4.130 4.130 18,616 -0.05(-1.20%)
May 21, 2009 4.220 4.270 4.160 4.180 22,939 -0.13(-3.02%)
May 20, 2009 4.470 4.610 4.270 4.310 27,693 -0.08(-1.82%)
May 19, 2009 4.470 4.470 4.300 4.390 21,335 -0.17(-3.73%)
May 18, 2009 4.250 4.620 4.250 4.560 40,081 +0.38(+9.09%)
May 15, 2009 4.360 4.450 4.060 4.180 48,920 -0.16(-3.69%)
May 14, 2009 4.170 4.520 4.020 4.340 52,208 +0.18(+4.33%)
May 13, 2009 4.250 4.380 4.150 4.160 48,823 -0.19(-4.37%)
May 12, 2009 4.310 4.390 4.220 4.350 50,822 +0.06(+1.40%)
May 11, 2009 4.220 4.380 4.200 4.290 25,041 -0.05(-1.15%)
May 08, 2009 3.950 4.340 3.940 4.340 261,568 +0.47(+12.14%)
May 07, 2009 3.840 3.940 3.660 3.870 127,844 +0.12(+3.20%)
May 06, 2009 3.970 4.270 3.700 3.750 87,134 -0.03(-0.79%)
May 05, 2009 3.810 3.830 3.720 3.780 58,345 -0.07(-1.82%)
May 04, 2009 3.950 3.950 3.750 3.850 43,439 +0.02(+0.52%)
May 01, 2009 3.930 4.000 3.820 3.830 56,323 -0.12(-3.04%)
Apr 30, 2009 3.940 3.950 3.750 3.950 37,000 +0.00(+0.00%)
Apr 29, 2009 3.750 3.950 3.750 3.950 61,915 +0.21(+5.61%)
Apr 28, 2009 3.670 3.890 3.560 3.740 229,366 +0.05(+1.36%)
Apr 27, 2009 3.620 3.750 3.550 3.690 99,968 +0.00(+0.00%)
Apr 24, 2009 3.570 3.690 3.300 3.690 90,980 +0.17(+4.83%)
Apr 23, 2009 3.680 3.680 3.420 3.520 95,832 -0.16(-4.35%)
Apr 22, 2009 3.520 3.900 3.430 3.680 49,343 +0.10(+2.79%)
Apr 21, 2009 3.340 3.580 3.200 3.580 64,585 +0.24(+7.19%)
Apr 20, 2009 3.820 3.820 3.250 3.340 72,403 -0.49(-12.79%)
Apr 17, 2009 3.800 3.870 3.700 3.830 111,319 +0.03(+0.79%)
Apr 16, 2009 3.340 3.800 3.280 3.800 20,803 +0.48(+14.46%)
Apr 15, 2009 3.090 3.320 3.090 3.320 18,915 +0.21(+6.75%)
Apr 14, 2009 3.140 3.180 3.060 3.110 22,401 -0.09(-2.81%)
Apr 13, 2009 3.060 3.200 3.030 3.200 16,383 +0.03(+0.95%)
Apr 09, 2009 2.970 3.250 2.970 3.170 65,030 +0.30(+10.45%)
Apr 08, 2009 2.870 2.870 2.830 2.870 16,698 +0.03(+1.06%)
Apr 07, 2009 2.850 2.910 2.800 2.840 31,523 -0.08(-2.74%)
Apr 06, 2009 2.900 2.950 2.830 2.920 39,553 -0.02(-0.68%)
Apr 03, 2009 2.780 2.970 2.780 2.940 89,826 +0.09(+3.16%)
Apr 02, 2009 2.600 2.850 2.550 2.850 156,575 +0.35(+14.00%)
Apr 01, 2009 2.400 2.560 2.360 2.500 510,791 +0.06(+2.46%)
Mar 31, 2009 2.500 2.509 2.410 2.440 51,541 +0.01(+0.41%)
Mar 30, 2009 2.510 2.565 2.420 2.430 60,645 -0.37(-13.21%)
Mar 26, 2009 2.680 2.890 2.680 2.800 131,268 +0.16(+6.06%)
Mar 25, 2009 2.680 2.820 2.540 2.640 58,807 +0.02(+0.76%)
Mar 24, 2009 2.870 2.870 2.620 2.620 32,875 -0.30(-10.27%)
Mar 23, 2009 2.700 2.920 2.690 2.920 66,085 +0.27(+10.19%)
Mar 20, 2009 2.600 2.740 2.570 2.650 362,669 -0.06(-2.21%)
Mar 19, 2009 2.860 2.870 2.690 2.710 19,115 -0.10(-3.56%)
Mar 18, 2009 2.700 2.860 2.690 2.810 48,684 +0.10(+3.69%)
Mar 17, 2009 2.610 2.710 2.549 2.710 20,800 +0.09(+3.44%)
Mar 16, 2009 2.560 2.675 2.560 2.620 30,800 +0.09(+3.56%)
Mar 13, 2009 2.480 2.530 2.340 2.530 0 +0.07(+2.85%)
Mar 12, 2009 2.280 2.460 2.100 2.460 173,680 +0.16(+6.96%)
Mar 11, 2009 2.550 2.580 2.280 2.300 27,256 -0.25(-9.80%)
Mar 10, 2009 2.260 2.550 2.220 2.550 58,327 +0.36(+16.44%)
Mar 09, 2009 2.380 2.440 2.180 2.190 36,764 -0.21(-8.75%)
Mar 06, 2009 2.670 2.710 2.370 2.400 0 -0.26(-9.77%)
Mar 05, 2009 2.770 2.790 2.650 2.660 9,800 -0.20(-6.99%)
Mar 04, 2009 2.910 2.950 2.810 2.860 36,675 -0.04(-1.38%)
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.