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, 2003 3.330 3.330 3.150 3.150 13,700 -0.22(-6.53%)
Apr 29, 2003 3.280 3.380 3.280 3.370 23,100 +0.13(+4.01%)
Apr 28, 2003 3.150 3.240 3.150 3.240 20,900 +0.10(+3.18%)
Apr 25, 2003 3.150 3.150 3.110 3.140 17,200 -0.01(-0.32%)
Apr 24, 2003 3.090 3.150 3.090 3.150 17,000 +0.08(+2.61%)
Apr 23, 2003 3.060 3.070 3.050 3.070 14,000 +0.02(+0.66%)
Apr 22, 2003 3.030 3.050 3.000 3.050 4,200 +0.02(+0.66%)
Apr 21, 2003 3.070 3.070 3.030 3.030 2,200 -0.04(-1.30%)
Apr 17, 2003 3.100 3.100 3.060 3.070 5,200 -0.03(-0.97%)
Apr 16, 2003 3.110 3.120 3.100 3.100 2,600 +0.00(+0.00%)
Apr 15, 2003 3.100 3.100 3.100 3.100 2,300 +0.01(+0.32%)
Apr 14, 2003 3.090 3.100 3.070 3.090 6,000 +0.02(+0.65%)
Apr 11, 2003 3.040 3.070 3.040 3.070 1,400 +0.02(+0.66%)
Apr 10, 2003 3.160 3.160 3.050 3.050 3,000 -0.10(-3.17%)
Apr 09, 2003 3.150 3.200 3.150 3.150 4,300 -0.05(-1.56%)
Apr 08, 2003 3.250 3.250 3.200 3.200 5,200 -0.10(-3.03%)
Apr 07, 2003 3.330 3.330 3.300 3.300 600 +0.02(+0.61%)
Apr 04, 2003 3.310 3.350 3.280 3.280 4,600 -0.02(-0.61%)
Apr 03, 2003 3.240 3.330 3.230 3.300 6,900 +0.12(+3.77%)
Apr 02, 2003 3.140 3.180 3.140 3.180 2,500 +0.07(+2.25%)
Apr 01, 2003 2.980 3.110 2.980 3.110 19,300 +0.16(+5.42%)
Mar 31, 2003 2.890 2.990 2.890 2.950 25,700 +0.06(+2.08%)
Mar 28, 2003 2.880 2.900 2.880 2.890 2,300 +0.02(+0.70%)
Mar 27, 2003 2.870 2.870 2.870 2.870 700 +0.00(+0.00%)
Mar 26, 2003 2.860 2.880 2.850 2.870 4,300 +0.06(+2.14%)
Mar 25, 2003 2.810 2.810 2.810 2.810 500 +0.00(+0.00%)
Mar 24, 2003 2.810 2.810 2.810 2.810 500 +0.01(+0.36%)
Mar 21, 2003 2.850 2.890 2.800 2.800 24,100 -0.05(-1.75%)
Mar 20, 2003 2.880 2.880 2.850 2.850 3,200 +0.00(+0.00%)
Mar 19, 2003 2.820 2.850 2.820 2.850 5,800 +0.03(+1.06%)
Mar 18, 2003 2.820 2.820 2.820 2.820 1,000 -0.02(-0.70%)
Mar 17, 2003 2.840 2.850 2.800 2.840 4,500 +0.04(+1.43%)
Mar 14, 2003 2.800 2.800 2.800 2.800 7,200 +0.00(+0.00%)
Mar 13, 2003 2.810 2.810 2.800 2.800 1,200 +0.00(+0.00%)
Mar 12, 2003 2.810 2.810 2.800 2.800 3,800 -0.03(-1.06%)
Mar 11, 2003 2.840 2.840 2.810 2.830 2,100 +0.03(+1.07%)
Mar 10, 2003 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Mar 07, 2003 2.850 2.850 2.770 2.800 1,500 +0.03(+1.08%)
Mar 06, 2003 2.750 2.780 2.750 2.770 13,200 -0.02(-0.72%)
Mar 05, 2003 2.810 2.810 2.790 2.790 2,100 -0.06(-2.11%)
Mar 04, 2003 2.870 2.870 2.850 2.850 1,000 -0.02(-0.70%)
Mar 03, 2003 2.880 2.880 2.860 2.870 1,500 +0.02(+0.70%)
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%)
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.