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, 2004 5.900 5.910 5.850 5.910 38,700 +0.01(+0.17%)
Apr 29, 2004 6.000 6.090 5.900 5.900 61,600 -0.14(-2.32%)
Apr 28, 2004 6.050 6.090 5.910 6.040 58,300 -0.11(-1.79%)
Apr 27, 2004 6.180 6.180 6.070 6.150 25,900 +0.02(+0.33%)
Apr 26, 2004 6.150 6.190 6.100 6.130 76,000 -0.08(-1.29%)
Apr 23, 2004 6.270 6.300 6.200 6.210 29,100 -0.06(-0.96%)
Apr 22, 2004 6.270 6.340 6.250 6.270 11,100 +0.07(+1.13%)
Apr 21, 2004 6.250 6.320 6.200 6.200 4,700 +0.00(+0.00%)
Apr 20, 2004 6.360 6.420 6.200 6.200 26,300 -0.18(-2.82%)
Apr 19, 2004 6.250 6.380 6.250 6.380 6,400 +0.07(+1.11%)
Apr 16, 2004 6.300 6.310 6.300 6.310 3,000 +0.06(+0.96%)
Apr 15, 2004 6.480 6.490 6.250 6.250 6,200 -0.23(-3.55%)
Apr 14, 2004 6.320 6.550 6.320 6.480 39,400 +0.06(+0.93%)
Apr 13, 2004 6.500 6.520 6.350 6.420 14,400 -0.13(-1.98%)
Apr 12, 2004 6.600 6.600 6.450 6.550 17,100 -0.06(-0.91%)
Apr 08, 2004 6.410 6.650 6.410 6.610 25,400 +0.15(+2.32%)
Apr 07, 2004 6.350 6.490 6.350 6.460 15,400 +0.05(+0.78%)
Apr 06, 2004 6.380 6.550 6.350 6.410 37,700 -0.03(-0.47%)
Apr 05, 2004 6.510 6.510 6.340 6.440 42,200 -0.06(-0.92%)
Apr 02, 2004 6.550 6.600 6.500 6.500 129,600 -0.04(-0.61%)
Apr 01, 2004 6.230 6.590 6.230 6.540 166,700 +0.35(+5.65%)
Mar 31, 2004 6.200 6.240 6.140 6.190 6,000 +0.05(+0.81%)
Mar 30, 2004 6.100 6.140 6.050 6.140 4,600 +0.09(+1.49%)
Mar 29, 2004 6.100 6.100 5.950 6.050 6,500 +0.00(+0.00%)
Mar 26, 2004 6.160 6.160 5.920 6.050 44,100 -0.05(-0.82%)
Mar 25, 2004 6.180 6.180 6.100 6.100 21,400 -0.05(-0.81%)
Mar 24, 2004 6.150 6.200 6.050 6.150 71,800 -0.10(-1.60%)
Mar 23, 2004 6.350 6.350 6.180 6.250 20,200 -0.04(-0.64%)
Mar 22, 2004 6.550 6.550 6.200 6.290 36,000 -0.21(-3.23%)
Mar 19, 2004 6.580 6.580 6.500 6.500 147,200 -0.10(-1.52%)
Mar 18, 2004 6.500 6.630 6.500 6.600 85,600 +0.02(+0.30%)
Mar 17, 2004 6.660 6.680 6.540 6.580 21,400 -0.05(-0.75%)
Mar 16, 2004 6.640 6.650 6.450 6.630 51,200 +0.01(+0.15%)
Mar 15, 2004 6.500 6.780 6.500 6.620 41,700 +0.12(+1.85%)
Mar 12, 2004 6.650 6.730 6.500 6.500 59,800 +0.00(+0.00%)
Mar 11, 2004 6.370 6.560 6.110 6.500 69,500 +0.12(+1.88%)
Mar 10, 2004 6.600 6.610 6.250 6.380 75,900 -0.21(-3.19%)
Mar 09, 2004 6.660 6.710 6.580 6.590 12,200 -0.13(-1.93%)
Mar 08, 2004 7.000 7.000 6.600 6.720 21,000 -0.23(-3.31%)
Mar 05, 2004 7.050 7.080 6.950 6.950 82,800 -0.15(-2.11%)
Mar 04, 2004 6.900 7.100 6.900 7.100 112,100 +0.20(+2.90%)
Mar 03, 2004 6.800 6.950 6.750 6.900 5,100 +0.12(+1.77%)
Mar 02, 2004 6.850 7.000 6.750 6.780 113,600 -0.12(-1.74%)
Mar 01, 2004 7.100 7.150 6.890 6.900 86,300 -0.10(-1.43%)
Feb 27, 2004 6.760 7.050 6.760 7.000 259,100 +0.23(+3.40%)
Feb 26, 2004 6.590 6.770 6.590 6.770 20,900 +0.17(+2.58%)
Feb 25, 2004 6.500 6.600 6.450 6.600 84,600 +0.10(+1.54%)
Feb 24, 2004 6.540 6.540 6.500 6.500 36,800 -0.01(-0.15%)
Feb 23, 2004 6.500 6.540 6.480 6.510 65,800 +0.02(+0.31%)
Feb 20, 2004 6.560 6.560 6.400 6.490 132,100 -0.07(-1.07%)
Feb 19, 2004 6.600 6.650 6.530 6.560 27,400 +0.00(+0.00%)
Feb 18, 2004 6.580 6.620 6.500 6.560 82,400 +0.00(+0.00%)
Feb 17, 2004 6.500 6.600 6.500 6.560 29,400 +0.15(+2.34%)
Feb 13, 2004 6.500 6.530 6.360 6.410 255,900 -0.13(-1.99%)
Feb 12, 2004 6.550 6.560 6.500 6.540 62,900 -0.03(-0.46%)
Feb 11, 2004 6.500 6.650 6.500 6.570 65,300 +0.02(+0.31%)
Feb 10, 2004 6.550 6.600 6.500 6.550 112,200 -0.05(-0.76%)
Feb 09, 2004 6.700 6.830 6.550 6.600 122,700 -0.05(-0.75%)
Feb 06, 2004 6.600 6.650 6.550 6.650 62,500 +0.13(+1.99%)
Feb 05, 2004 6.550 6.630 6.480 6.520 337,600 +0.05(+0.77%)
Feb 04, 2004 6.740 6.750 6.470 6.470 288,800 -0.23(-3.43%)
Feb 03, 2004 6.740 6.850 6.690 6.700 287,900 +0.00(+0.00%)
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.