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 29, 2011 9.610 9.650 9.250 9.270 82,488 -0.30(-3.13%)
Apr 28, 2011 9.480 9.670 9.450 9.570 99,395 +0.09(+0.95%)
Apr 27, 2011 9.690 9.690 9.400 9.480 112,778 -0.18(-1.86%)
Apr 26, 2011 9.310 9.820 9.310 9.660 257,514 +0.35(+3.76%)
Apr 25, 2011 9.290 9.430 9.240 9.310 92,550 +0.05(+0.54%)
Apr 21, 2011 9.600 9.600 9.250 9.260 64,158 -0.24(-2.53%)
Apr 20, 2011 9.490 9.700 9.370 9.500 177,129 +0.20(+2.15%)
Apr 19, 2011 9.040 9.330 9.040 9.300 128,491 +0.32(+3.56%)
Apr 18, 2011 9.220 9.298 8.730 8.980 185,589 -0.45(-4.77%)
Apr 15, 2011 9.360 9.490 9.181 9.430 192,575 +0.05(+0.53%)
Apr 14, 2011 9.450 9.537 9.200 9.380 96,568 -0.15(-1.57%)
Apr 13, 2011 9.640 9.840 9.380 9.530 76,668 +0.00(+0.00%)
Apr 12, 2011 9.630 9.690 9.330 9.530 171,087 -0.16(-1.65%)
Apr 11, 2011 10.29 10.46 9.640 9.690 253,130 -0.64(-6.20%)
Apr 08, 2011 10.48 10.72 10.23 10.33 121,951 -0.06(-0.58%)
Apr 07, 2011 10.64 10.82 10.35 10.39 123,566 -0.23(-2.17%)
Apr 06, 2011 10.64 10.80 10.60 10.62 101,353 +0.07(+0.66%)
Apr 05, 2011 10.37 10.60 10.33 10.55 67,966 +0.11(+1.05%)
Apr 04, 2011 10.55 10.78 10.44 10.44 173,303 -0.07(-0.67%)
Apr 01, 2011 10.76 10.77 10.48 10.51 239,837 -0.11(-1.04%)
Mar 31, 2011 10.70 10.74 10.58 10.62 74,205 -0.09(-0.84%)
Mar 30, 2011 10.71 10.71 10.71 10.71 169,177 +0.10(+0.94%)
Mar 29, 2011 10.43 10.66 10.42 10.61 99,473 +0.22(+2.12%)
Mar 28, 2011 10.54 10.67 10.38 10.39 108,194 -0.07(-0.67%)
Mar 25, 2011 10.53 10.72 10.43 10.46 120,416 -0.02(-0.19%)
Mar 24, 2011 10.52 10.61 10.37 10.48 98,516 +0.04(+0.38%)
Mar 23, 2011 10.24 10.51 10.10 10.44 103,346 +0.20(+1.95%)
Mar 22, 2011 10.35 10.35 10.17 10.24 191,891 -0.06(-0.58%)
Mar 21, 2011 10.32 10.44 10.25 10.30 492,931 +0.22(+2.18%)
Mar 18, 2011 10.11 10.24 9.900 10.08 366,571 +0.17(+1.72%)
Mar 17, 2011 9.550 10.10 9.530 9.910 329,460 +0.51(+5.43%)
Mar 16, 2011 9.400 9.550 9.230 9.400 166,419 -0.07(-0.74%)
Mar 15, 2011 9.540 9.640 9.470 9.470 133,063 -0.11(-1.15%)
Mar 14, 2011 9.320 9.620 9.310 9.580 99,095 +0.03(+0.31%)
Mar 11, 2011 9.030 9.690 8.940 9.550 453,007 +0.47(+5.18%)
Mar 10, 2011 9.050 9.160 8.800 9.080 205,592 -0.12(-1.30%)
Mar 09, 2011 9.210 9.370 9.120 9.200 126,751 -0.06(-0.65%)
Mar 08, 2011 9.240 9.540 9.210 9.260 204,901 +0.00(+0.00%)
Mar 07, 2011 9.550 9.700 9.220 9.260 289,894 -0.28(-2.94%)
Mar 04, 2011 9.430 9.570 8.810 9.540 347,256 +0.51(+5.65%)
Mar 03, 2011 8.700 9.360 8.650 9.030 659,021 +0.50(+5.86%)
Mar 02, 2011 8.310 8.620 8.250 8.530 266,211 +0.19(+2.28%)
Mar 01, 2011 8.450 8.450 8.150 8.340 215,796 -0.05(-0.60%)
Feb 28, 2011 8.110 8.580 8.040 8.390 414,705 +0.41(+5.14%)
Feb 25, 2011 7.200 8.120 7.190 7.980 453,511 +0.80(+11.14%)
Feb 24, 2011 7.050 7.390 7.050 7.180 349,031 +0.12(+1.70%)
Feb 23, 2011 7.100 7.180 7.010 7.060 44,984 -0.01(-0.14%)
Feb 22, 2011 7.180 7.259 7.060 7.070 62,397 -0.17(-2.35%)
Feb 18, 2011 7.260 7.320 7.180 7.240 229,442 +0.01(+0.14%)
Feb 17, 2011 6.970 7.280 6.970 7.230 413,538 +0.26(+3.73%)
Feb 16, 2011 6.950 7.000 6.910 6.970 29,727 +0.07(+1.01%)
Feb 15, 2011 6.850 6.960 6.850 6.900 24,216 +0.05(+0.73%)
Feb 14, 2011 7.000 7.030 6.770 6.850 45,312 -0.15(-2.14%)
Feb 11, 2011 6.990 7.010 6.950 7.000 34,742 +0.00(+0.00%)
Feb 10, 2011 6.930 7.050 6.930 7.000 28,111 +0.03(+0.43%)
Feb 09, 2011 6.930 6.970 6.810 6.970 21,243 -0.02(-0.29%)
Feb 08, 2011 6.890 7.000 6.810 6.990 43,684 +0.07(+1.01%)
Feb 07, 2011 6.670 6.930 6.670 6.920 21,990 +0.23(+3.44%)
Feb 04, 2011 6.870 6.900 6.599 6.690 66,366 -0.22(-3.18%)
Feb 03, 2011 6.980 7.000 6.850 6.910 12,727 -0.07(-1.00%)
Feb 02, 2011 7.040 7.070 6.960 6.980 19,567 -0.10(-1.41%)
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.