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 29, 2007 9.710 9.780 9.410 9.420 1,464,900 -0.24(-2.48%)
Jun 28, 2007 9.590 9.700 9.550 9.660 160,800 +0.07(+0.73%)
Jun 27, 2007 9.500 9.650 9.460 9.590 65,600 +0.02(+0.21%)
Jun 26, 2007 9.530 9.730 9.520 9.570 307,500 +0.04(+0.42%)
Jun 25, 2007 9.800 9.820 9.520 9.530 150,400 -0.32(-3.25%)
Jun 22, 2007 10.04 10.14 9.850 9.850 229,900 -0.19(-1.89%)
Jun 21, 2007 10.41 10.41 10.02 10.04 342,600 -0.41(-3.92%)
Jun 20, 2007 10.54 10.54 10.41 10.45 223,100 -0.05(-0.48%)
Jun 19, 2007 10.34 10.50 10.34 10.50 24,100 +0.09(+0.86%)
Jun 18, 2007 10.49 10.49 10.37 10.41 169,400 -0.08(-0.76%)
Jun 15, 2007 11.00 11.19 10.44 10.49 185,000 +0.06(+0.58%)
Jun 14, 2007 10.18 10.46 10.18 10.43 70,100 +0.26(+2.56%)
Jun 13, 2007 10.23 10.27 9.830 10.17 334,400 -0.05(-0.49%)
Jun 12, 2007 10.40 10.41 10.19 10.22 54,800 -0.23(-2.20%)
Jun 11, 2007 10.57 10.57 10.43 10.45 66,400 -0.12(-1.14%)
Jun 08, 2007 10.52 10.74 10.48 10.57 47,300 +0.06(+0.57%)
Jun 07, 2007 10.76 10.82 10.50 10.51 51,900 -0.32(-2.95%)
Jun 06, 2007 10.66 10.86 10.57 10.83 555,300 +0.09(+0.84%)
Jun 05, 2007 11.03 11.03 10.60 10.74 92,300 -0.33(-2.98%)
Jun 04, 2007 11.10 11.16 11.07 11.07 216,900 -0.07(-0.63%)
Jun 01, 2007 11.19 11.71 11.08 11.14 177,000 +0.02(+0.18%)
May 31, 2007 10.80 11.15 10.80 11.12 232,100 +0.36(+3.35%)
May 30, 2007 10.75 10.86 10.56 10.76 306,800 -0.06(-0.55%)
May 29, 2007 10.78 10.85 10.67 10.82 147,900 +0.10(+0.93%)
May 25, 2007 10.73 10.78 10.56 10.72 99,400 +0.05(+0.47%)
May 24, 2007 10.79 10.89 10.62 10.67 79,500 -0.14(-1.30%)
May 23, 2007 11.00 11.00 10.80 10.81 135,100 -0.19(-1.73%)
May 22, 2007 11.02 11.18 10.98 11.00 60,900 +0.00(+0.00%)
May 21, 2007 11.05 11.12 10.95 11.00 123,600 -0.08(-0.72%)
May 18, 2007 11.07 11.17 10.93 11.08 146,600 +0.02(+0.18%)
May 17, 2007 11.25 11.25 11.01 11.06 978,000 -0.24(-2.12%)
May 16, 2007 11.29 11.38 11.19 11.30 384,900 +0.02(+0.18%)
May 15, 2007 11.50 11.50 11.28 11.28 95,300 -0.25(-2.17%)
May 14, 2007 11.50 11.78 11.47 11.53 86,500 +0.03(+0.26%)
May 11, 2007 11.23 11.52 11.20 11.50 276,000 +0.35(+3.14%)
May 10, 2007 11.10 11.27 11.02 11.15 105,600 -0.02(-0.18%)
May 09, 2007 11.00 11.29 10.92 11.17 47,300 +0.07(+0.63%)
May 08, 2007 11.28 11.28 10.88 11.10 42,500 -0.20(-1.77%)
May 07, 2007 11.03 11.40 10.97 11.30 105,400 +0.24(+2.17%)
May 04, 2007 11.16 11.16 10.98 11.06 86,900 -0.05(-0.45%)
May 03, 2007 11.30 11.30 11.10 11.11 59,000 -0.21(-1.86%)
May 02, 2007 11.47 11.56 11.31 11.32 82,800 -0.16(-1.39%)
May 01, 2007 11.61 11.67 11.41 11.48 24,500 -0.13(-1.12%)
Apr 30, 2007 12.09 12.09 11.43 11.61 128,900 -0.49(-4.05%)
Apr 27, 2007 11.93 12.22 11.88 12.10 55,600 +0.11(+0.92%)
Apr 26, 2007 11.86 12.00 11.84 11.99 62,000 +0.06(+0.50%)
Apr 25, 2007 11.92 12.00 11.85 11.93 53,654 +0.07(+0.59%)
Apr 24, 2007 11.84 11.90 11.55 11.86 74,400 +0.07(+0.59%)
Apr 23, 2007 11.60 11.95 11.60 11.79 146,700 +0.19(+1.64%)
Apr 20, 2007 11.70 11.71 11.55 11.60 271,900 +0.30(+2.65%)
Apr 19, 2007 11.25 11.38 11.25 11.30 96,600 +0.05(+0.44%)
Apr 18, 2007 11.50 11.52 11.22 11.25 91,200 -0.26(-2.26%)
Apr 17, 2007 11.64 11.64 11.50 11.51 157,800 -0.11(-0.95%)
Apr 16, 2007 11.42 11.62 11.36 11.62 53,700 +0.29(+2.56%)
Apr 13, 2007 11.34 11.43 11.30 11.33 57,600 -0.03(-0.26%)
Apr 12, 2007 11.30 11.36 11.10 11.36 48,600 +0.05(+0.44%)
Apr 11, 2007 11.41 11.46 11.27 11.31 58,800 -0.07(-0.62%)
Apr 10, 2007 11.35 11.63 11.31 11.38 91,300 +0.03(+0.26%)
Apr 09, 2007 11.51 11.51 11.33 11.35 84,000 -0.17(-1.48%)
Apr 05, 2007 11.55 11.59 11.50 11.52 20,600 -0.03(-0.26%)
Apr 04, 2007 11.56 11.59 11.50 11.55 23,900 -0.03(-0.26%)
Apr 03, 2007 11.60 11.69 11.50 11.58 56,100 +0.02(+0.17%)
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.