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 (%)
Aug 30, 2002 2.500 2.600 2.500 2.600 600 +0.10(+4.00%)
Aug 29, 2002 2.600 2.600 2.500 2.500 8,400 -0.10(-3.85%)
Aug 28, 2002 2.650 2.650 2.600 2.600 1,400 -0.08(-2.99%)
Aug 27, 2002 2.680 2.680 2.680 2.680 500 +0.00(+0.00%)
Aug 26, 2002 2.750 2.750 2.680 2.680 13,500 -0.08(-2.90%)
Aug 23, 2002 2.760 2.760 2.760 2.760 200 -0.04(-1.43%)
Aug 22, 2002 2.740 2.800 2.740 2.800 5,500 +0.12(+4.48%)
Aug 21, 2002 2.610 2.680 2.600 2.680 1,400 +0.08(+3.08%)
Aug 20, 2002 2.700 2.700 2.600 2.600 5,500 -0.19(-6.81%)
Aug 16, 2002 2.650 2.790 2.600 2.790 7,500 +0.14(+5.28%)
Aug 15, 2002 2.650 2.650 2.650 2.650 1,200 +0.00(+0.00%)
Aug 14, 2002 2.600 2.650 2.600 2.650 4,800 +0.05(+1.92%)
Aug 13, 2002 2.610 2.650 2.540 2.600 5,500 -0.08(-2.99%)
Aug 12, 2002 2.600 2.690 2.600 2.680 3,100 +0.01(+0.37%)
Aug 07, 2002 2.670 2.700 2.670 2.670 3,200 -0.03(-1.11%)
Aug 06, 2002 2.800 2.800 2.700 2.700 6,100 +0.02(+0.75%)
Aug 05, 2002 2.750 2.900 2.680 2.680 21,300 -0.13(-4.63%)
Aug 02, 2002 2.810 2.810 2.810 2.810 4,100 -0.04(-1.40%)
Aug 01, 2002 2.860 2.860 2.850 2.850 900 -0.06(-2.06%)
Jul 31, 2002 2.950 2.950 2.910 2.910 6,000 -0.07(-2.35%)
Jul 30, 2002 2.860 2.980 2.860 2.980 10,200 +0.03(+1.02%)
Jul 29, 2002 2.810 2.950 2.810 2.950 7,300 +0.14(+4.98%)
Jul 26, 2002 2.850 2.850 2.800 2.810 3,500 -0.04(-1.40%)
Jul 25, 2002 2.890 2.900 2.810 2.850 4,300 +0.00(+0.00%)
Jul 24, 2002 2.860 2.860 2.850 2.850 4,800 -0.05(-1.72%)
Jul 23, 2002 2.900 2.900 2.850 2.900 55,800 +0.00(+0.00%)
Jul 22, 2002 2.900 2.900 2.850 2.900 12,200 +0.00(+0.00%)
Jul 19, 2002 2.950 2.960 2.900 2.900 13,500 -0.09(-3.01%)
Jul 17, 2002 2.950 2.990 2.950 2.990 14,100 +0.02(+0.67%)
Jul 12, 2002 2.890 2.970 2.810 2.970 3,100 +0.08(+2.77%)
Jul 11, 2002 2.890 2.900 2.890 2.890 5,000 +0.01(+0.35%)
Jul 10, 2002 2.960 2.960 2.850 2.880 38,700 -0.12(-4.00%)
Jul 09, 2002 2.950 3.000 2.950 3.000 3,000 +0.05(+1.69%)
Jul 08, 2002 2.950 2.950 2.950 2.950 3,100 -0.05(-1.67%)
Jul 05, 2002 2.900 3.000 2.900 3.000 3,400 +0.10(+3.45%)
Jul 04, 2002 2.900 2.900 2.750 2.900 26,300 +0.00(+0.00%)
Jul 03, 2002 2.900 2.900 2.750 2.900 26,300 -0.10(-3.33%)
Jul 02, 2002 3.150 3.150 3.000 3.000 10,700 -0.16(-5.06%)
Jul 01, 2002 3.300 3.300 3.150 3.160 8,300 -0.09(-2.77%)
Jun 28, 2002 3.200 3.250 3.200 3.250 3,500 +0.10(+3.17%)
Jun 27, 2002 3.100 3.150 3.100 3.150 12,100 +0.04(+1.29%)
Jun 26, 2002 3.140 3.200 3.050 3.110 2,000 +0.01(+0.32%)
Jun 25, 2002 3.250 3.250 3.000 3.100 12,800 -0.30(-8.82%)
Jun 21, 2002 3.300 3.580 3.300 3.400 32,400 +0.12(+3.66%)
Jun 20, 2002 3.190 3.300 3.180 3.280 20,800 +0.15(+4.79%)
Jun 19, 2002 3.100 3.200 3.100 3.130 11,900 +0.00(+0.00%)
Jun 18, 2002 3.100 3.130 3.100 3.130 1,500 +0.03(+0.97%)
Jun 17, 2002 3.130 3.200 3.100 3.100 12,800 -0.08(-2.52%)
Jun 14, 2002 3.180 3.180 3.180 3.180 0 -0.04(-1.24%)
Jun 12, 2002 3.330 3.330 3.220 3.220 9,000 -0.11(-3.30%)
Jun 11, 2002 3.300 3.350 3.300 3.330 2,900 -0.10(-2.92%)
Jun 10, 2002 3.350 3.430 3.300 3.430 2,700 +0.13(+3.94%)
Jun 07, 2002 3.380 3.400 3.000 3.300 102,300 -0.10(-2.94%)
Jun 06, 2002 3.350 3.400 3.350 3.400 23,500 +0.02(+0.59%)
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.