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, 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%)
Apr 02, 2007 11.61 11.62 11.50 11.56 42,400 -0.05(-0.43%)
Mar 30, 2007 11.54 11.66 11.50 11.61 44,900 +0.10(+0.87%)
Mar 29, 2007 11.61 11.61 11.39 11.51 48,700 -0.05(-0.43%)
Mar 28, 2007 11.54 11.69 11.48 11.56 107,500 -0.03(-0.26%)
Mar 27, 2007 11.55 11.64 11.50 11.59 42,800 -0.01(-0.09%)
Mar 26, 2007 11.50 11.65 11.37 11.60 61,500 -0.13(-1.11%)
Mar 23, 2007 11.60 11.78 11.60 11.73 50,400 +0.10(+0.86%)
Mar 22, 2007 11.68 11.69 11.56 11.63 76,200 -0.14(-1.19%)
Mar 21, 2007 11.35 11.78 11.30 11.77 172,800 +0.41(+3.61%)
Mar 20, 2007 10.86 11.40 10.86 11.36 308,500 +0.49(+4.51%)
Mar 19, 2007 10.76 11.03 10.76 10.87 104,200 +0.14(+1.30%)
Mar 16, 2007 10.69 10.73 10.55 10.73 158,300 +0.05(+0.47%)
Mar 15, 2007 10.64 10.68 10.50 10.68 36,400 +0.06(+0.56%)
Mar 14, 2007 10.53 10.62 10.38 10.62 37,400 +0.07(+0.66%)
Mar 13, 2007 10.64 10.63 10.42 10.55 72,400 -0.09(-0.85%)
Mar 12, 2007 10.59 10.66 10.58 10.64 16,100 -0.03(-0.28%)
Mar 09, 2007 10.63 10.67 10.56 10.67 67,800 +0.11(+1.04%)
Mar 08, 2007 11.01 11.01 10.47 10.56 86,900 -0.36(-3.30%)
Mar 07, 2007 10.64 10.93 10.64 10.92 73,200 +0.28(+2.63%)
Mar 06, 2007 10.50 10.69 10.42 10.64 26,700 +0.23(+2.21%)
Mar 05, 2007 10.73 10.76 10.30 10.41 72,700 -0.42(-3.88%)
Mar 02, 2007 10.73 10.87 10.59 10.83 114,800 +0.06(+0.56%)
Mar 01, 2007 10.68 10.88 10.60 10.77 35,300 -0.01(-0.09%)
Feb 28, 2007 10.78 10.85 10.60 10.78 61,300 -0.02(-0.19%)
Feb 27, 2007 11.03 11.05 10.50 10.80 110,700 -0.33(-2.96%)
Feb 26, 2007 11.02 11.14 10.90 11.13 56,100 +0.11(+1.00%)
Feb 23, 2007 11.19 11.19 10.94 11.02 35,600 -0.20(-1.78%)
Feb 22, 2007 11.01 11.25 10.80 11.22 51,600 +0.20(+1.81%)
Feb 21, 2007 11.10 11.10 10.96 11.02 47,300 -0.07(-0.63%)
Feb 20, 2007 10.88 11.20 10.80 11.09 79,900 +0.17(+1.56%)
Feb 16, 2007 10.91 10.95 10.79 10.92 75,600 +0.01(+0.09%)
Feb 15, 2007 10.85 10.95 10.78 10.91 84,800 +0.05(+0.46%)
Feb 14, 2007 11.08 11.08 10.83 10.86 84,128 -0.04(-0.37%)
Feb 13, 2007 10.70 10.92 10.68 10.90 30,777 +0.22(+2.06%)
Feb 12, 2007 10.60 10.68 10.60 10.68 42,400 +0.07(+0.66%)
Feb 09, 2007 10.49 10.78 10.49 10.61 412,300 +0.11(+1.05%)
Feb 08, 2007 10.38 10.50 10.34 10.50 25,000 +0.10(+0.96%)
Feb 07, 2007 10.13 10.46 10.12 10.40 31,300 +0.26(+2.56%)
Feb 06, 2007 10.22 10.30 10.06 10.14 54,400 -0.07(-0.69%)
Feb 05, 2007 10.45 10.46 10.07 10.21 51,200 -0.27(-2.58%)
Feb 02, 2007 10.55 10.55 10.43 10.48 18,600 -0.02(-0.19%)
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.