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 (%)
Nov 30, 2007 8.730 8.730 8.130 8.210 106,400 -0.42(-4.87%)
Nov 29, 2007 8.410 8.880 8.410 8.630 188,400 +0.19(+2.25%)
Nov 28, 2007 8.040 8.590 8.000 8.440 113,000 +0.51(+6.43%)
Nov 27, 2007 8.040 8.150 7.930 7.930 34,000 -0.10(-1.25%)
Nov 26, 2007 8.620 8.690 8.010 8.030 57,900 -0.61(-7.06%)
Nov 23, 2007 8.640 8.650 8.440 8.640 27,300 +0.08(+0.93%)
Nov 21, 2007 8.280 8.670 8.250 8.560 50,500 +0.21(+2.51%)
Nov 20, 2007 8.070 8.350 7.920 8.350 96,300 +0.24(+2.96%)
Nov 19, 2007 7.900 8.130 7.680 8.110 118,000 +0.10(+1.25%)
Nov 16, 2007 8.180 8.300 7.880 8.010 99,800 -0.19(-2.32%)
Nov 15, 2007 8.430 8.660 8.120 8.200 43,600 -0.23(-2.73%)
Nov 14, 2007 9.200 9.200 8.420 8.430 48,200 -0.77(-8.37%)
Nov 13, 2007 8.980 9.200 8.670 9.200 69,500 +0.32(+3.60%)
Nov 12, 2007 8.200 8.980 8.200 8.880 84,400 +0.65(+7.90%)
Nov 09, 2007 8.030 8.490 8.000 8.230 92,200 +0.10(+1.23%)
Nov 08, 2007 8.550 8.600 8.010 8.130 85,800 -0.36(-4.24%)
Nov 07, 2007 8.930 8.970 8.260 8.490 73,100 -0.59(-6.50%)
Nov 06, 2007 8.360 9.120 8.360 9.080 70,900 +0.66(+7.84%)
Nov 05, 2007 8.620 8.620 8.300 8.420 39,900 -0.35(-3.99%)
Nov 02, 2007 8.680 8.790 8.500 8.770 60,700 +0.22(+2.57%)
Nov 01, 2007 8.760 8.990 8.260 8.550 227,300 -0.39(-4.36%)
Oct 31, 2007 8.820 9.000 8.530 8.940 50,400 +0.14(+1.59%)
Oct 30, 2007 9.010 9.010 8.710 8.800 46,900 -0.26(-2.87%)
Oct 29, 2007 9.250 9.320 9.020 9.060 234,700 -0.16(-1.74%)
Oct 26, 2007 9.250 9.270 8.980 9.220 45,000 +0.24(+2.67%)
Oct 25, 2007 9.110 9.120 8.860 8.980 30,700 -0.06(-0.66%)
Oct 24, 2007 9.070 9.250 8.830 9.040 54,900 -0.11(-1.20%)
Oct 23, 2007 9.290 9.290 9.000 9.150 32,900 -0.05(-0.54%)
Oct 22, 2007 8.750 9.230 8.740 9.200 44,400 +0.32(+3.60%)
Oct 19, 2007 9.210 9.230 8.830 8.880 95,700 -0.34(-3.69%)
Oct 18, 2007 9.120 9.220 9.000 9.220 74,500 +0.06(+0.66%)
Oct 17, 2007 9.260 9.260 9.010 9.160 57,600 +0.01(+0.11%)
Oct 16, 2007 9.200 9.330 9.120 9.150 43,600 -0.04(-0.44%)
Oct 15, 2007 9.300 9.370 8.890 9.190 54,200 -0.12(-1.29%)
Oct 12, 2007 9.130 9.320 9.110 9.310 38,900 +0.17(+1.86%)
Oct 11, 2007 9.350 9.360 9.070 9.140 156,300 -0.14(-1.51%)
Oct 10, 2007 9.400 9.400 8.880 9.280 78,900 +0.17(+1.87%)
Oct 09, 2007 9.190 9.240 9.090 9.110 87,400 -0.06(-0.65%)
Oct 08, 2007 9.280 9.690 8.970 9.170 155,000 +0.47(+5.40%)
Oct 05, 2007 8.560 8.960 8.440 8.700 82,300 +0.27(+3.20%)
Oct 04, 2007 8.310 8.480 8.270 8.430 29,800 +0.17(+2.06%)
Oct 03, 2007 8.390 8.580 8.260 8.260 64,100 -0.20(-2.36%)
Oct 02, 2007 8.600 8.610 8.340 8.460 40,900 -0.12(-1.40%)
Oct 01, 2007 8.390 8.600 8.250 8.580 48,100 +0.16(+1.90%)
Sep 28, 2007 8.650 8.820 8.290 8.420 59,000 -0.25(-2.88%)
Sep 27, 2007 8.840 8.930 8.640 8.670 104,000 -0.17(-1.92%)
Sep 26, 2007 8.370 8.840 8.320 8.840 155,800 +0.50(+6.00%)
Sep 25, 2007 8.300 8.490 8.200 8.340 63,700 -0.03(-0.36%)
Sep 24, 2007 8.490 8.550 8.320 8.370 60,200 -0.14(-1.65%)
Sep 21, 2007 8.680 8.790 7.990 8.510 141,100 -0.09(-1.05%)
Sep 20, 2007 8.500 8.750 8.500 8.600 146,800 +0.17(+2.02%)
Sep 19, 2007 8.270 8.430 8.230 8.430 123,900 +0.28(+3.44%)
Sep 18, 2007 7.760 8.520 7.610 8.150 152,300 +0.40(+5.16%)
Sep 17, 2007 7.710 7.780 7.650 7.750 66,200 +0.01(+0.13%)
Sep 14, 2007 7.890 7.890 7.670 7.740 86,400 -0.24(-3.01%)
Sep 13, 2007 7.890 8.100 7.710 7.980 89,800 +0.14(+1.79%)
Sep 12, 2007 7.930 8.030 7.780 7.840 32,200 -0.13(-1.63%)
Sep 11, 2007 7.990 8.030 7.810 7.970 85,800 +0.01(+0.13%)
Sep 10, 2007 8.020 8.070 7.880 7.960 62,600 -0.03(-0.38%)
Sep 07, 2007 7.910 8.030 7.880 7.990 86,400 -0.07(-0.87%)
Sep 06, 2007 7.960 8.090 7.930 8.060 80,400 +0.11(+1.38%)
Sep 05, 2007 7.960 8.100 7.910 7.950 71,600 -0.06(-0.75%)
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.