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 (%)
Dec 31, 2009 5.070 5.020 5.020 5.020 35,700 -0.04(-0.79%)
Dec 30, 2009 4.970 5.160 4.920 5.060 154,586 +0.04(+0.80%)
Dec 29, 2009 5.230 5.230 4.980 5.020 162,516 -0.18(-3.46%)
Dec 28, 2009 5.100 5.280 5.050 5.200 95,621 +0.10(+1.96%)
Dec 24, 2009 4.970 5.100 4.970 5.100 12,757 +0.17(+3.45%)
Dec 23, 2009 5.000 5.020 4.921 4.930 58,153 -0.01(-0.20%)
Dec 22, 2009 5.110 5.110 4.940 4.940 53,997 -0.13(-2.56%)
Dec 21, 2009 4.990 5.100 4.970 5.070 47,041 +0.14(+2.84%)
Dec 18, 2009 4.950 4.990 4.770 4.930 173,349 -0.03(-0.60%)
Dec 17, 2009 5.000 5.080 4.950 4.960 46,015 -0.04(-0.80%)
Dec 16, 2009 4.960 5.000 4.900 5.000 54,694 +0.13(+2.67%)
Dec 15, 2009 5.030 5.030 4.850 4.870 85,804 -0.17(-3.37%)
Dec 14, 2009 5.050 5.080 5.000 5.040 25,363 +0.02(+0.40%)
Dec 11, 2009 4.810 5.240 4.810 5.020 73,908 +0.26(+5.46%)
Dec 10, 2009 4.800 4.960 4.440 4.760 158,281 -0.01(-0.21%)
Dec 09, 2009 4.870 4.910 4.650 4.770 97,880 -0.10(-2.05%)
Dec 08, 2009 4.900 4.950 4.860 4.870 40,657 -0.09(-1.81%)
Dec 07, 2009 4.840 4.960 4.840 4.960 27,859 +0.10(+2.06%)
Dec 04, 2009 4.850 4.960 4.730 4.860 52,414 +0.08(+1.67%)
Dec 03, 2009 4.900 4.910 4.710 4.780 51,328 -0.11(-2.25%)
Dec 02, 2009 5.010 5.030 4.800 4.890 62,753 -0.09(-1.81%)
Dec 01, 2009 4.640 5.050 4.600 4.980 58,989 +0.40(+8.73%)
Nov 30, 2009 4.510 4.600 4.311 4.580 83,800 +0.05(+1.10%)
Nov 27, 2009 4.700 4.710 4.530 4.530 39,088 -0.31(-6.40%)
Nov 25, 2009 4.910 4.970 4.680 4.840 46,094 -0.06(-1.22%)
Nov 24, 2009 4.860 5.000 4.825 4.900 33,920 +0.03(+0.62%)
Nov 23, 2009 4.400 5.180 4.380 4.870 73,585 +0.53(+12.21%)
Nov 20, 2009 4.430 4.560 4.260 4.340 41,429 -0.14(-3.13%)
Nov 19, 2009 4.650 4.710 4.360 4.480 54,139 -0.20(-4.27%)
Nov 18, 2009 4.780 4.780 4.590 4.680 17,028 -0.10(-2.09%)
Nov 17, 2009 4.810 4.860 4.710 4.780 40,130 -0.07(-1.44%)
Nov 16, 2009 4.480 5.000 4.480 4.850 58,032 +0.40(+8.99%)
Nov 13, 2009 4.400 4.450 4.350 4.450 19,175 +0.07(+1.60%)
Nov 12, 2009 4.730 4.790 4.280 4.380 124,246 -0.35(-7.40%)
Nov 11, 2009 4.880 4.950 4.720 4.730 60,827 -0.07(-1.46%)
Nov 10, 2009 5.250 5.390 4.800 4.800 92,564 -0.50(-9.43%)
Nov 09, 2009 5.240 5.650 5.240 5.300 130,168 +0.39(+7.94%)
Nov 06, 2009 4.880 5.140 4.880 4.910 60,779 -0.04(-0.81%)
Nov 05, 2009 5.020 5.050 4.920 4.950 54,779 +0.09(+1.85%)
Nov 04, 2009 5.010 5.160 4.810 4.860 63,518 -0.13(-2.61%)
Nov 03, 2009 4.700 5.050 4.700 4.990 69,630 +0.18(+3.74%)
Nov 02, 2009 5.320 5.320 4.640 4.810 89,415 -0.48(-9.07%)
Oct 30, 2009 5.210 5.330 5.140 5.290 81,775 +0.00(+0.00%)
Oct 29, 2009 5.390 5.400 5.260 5.290 45,589 -0.05(-0.94%)
Oct 28, 2009 5.350 5.370 5.150 5.340 62,473 -0.01(-0.19%)
Oct 27, 2009 5.280 5.380 5.240 5.350 26,553 +0.08(+1.52%)
Oct 26, 2009 5.330 5.330 5.190 5.270 60,299 -0.05(-0.94%)
Oct 23, 2009 5.300 5.360 5.270 5.320 54,929 -0.07(-1.30%)
Oct 22, 2009 5.270 5.430 5.270 5.390 25,223 +0.09(+1.70%)
Oct 21, 2009 5.320 5.490 5.300 5.300 51,389 -0.06(-1.12%)
Oct 20, 2009 5.320 5.370 5.300 5.360 45,575 -0.04(-0.74%)
Oct 19, 2009 5.690 5.690 5.240 5.400 92,017 -0.25(-4.42%)
Oct 16, 2009 5.880 5.930 5.650 5.650 26,977 -0.28(-4.72%)
Oct 15, 2009 5.940 6.060 5.900 5.930 25,197 -0.07(-1.17%)
Oct 14, 2009 6.090 6.130 5.900 6.000 51,148 +0.00(+0.00%)
Oct 13, 2009 6.080 6.130 5.870 6.000 31,287 -0.11(-1.80%)
Oct 12, 2009 6.260 6.280 6.070 6.110 35,351 -0.14(-2.24%)
Oct 09, 2009 5.840 6.390 5.840 6.250 123,893 +0.37(+6.29%)
Oct 08, 2009 5.940 5.950 5.830 5.880 108,081 +0.01(+0.17%)
Oct 07, 2009 5.890 6.050 5.820 5.870 103,990 -0.03(-0.51%)
Oct 06, 2009 5.850 6.000 5.750 5.900 47,587 +0.11(+1.90%)
Oct 05, 2009 5.780 5.960 5.700 5.790 300,409 +0.03(+0.52%)
Oct 02, 2009 5.750 5.900 5.700 5.760 38,893 -0.03(-0.52%)
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.