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 (%)
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%)
Feb 02, 2004 6.780 6.800 6.600 6.700 299,900 +0.02(+0.30%)
Jan 30, 2004 6.250 6.710 6.200 6.680 1,803,200 -0.23(-3.33%)
Jan 29, 2004 6.630 6.910 6.000 6.910 6,457,100 +0.28(+4.22%)
Jan 28, 2004 7.000 7.010 6.550 6.630 127,400 -0.38(-5.42%)
Jan 27, 2004 7.000 7.020 6.870 7.010 33,500 +0.01(+0.14%)
Jan 26, 2004 6.900 7.000 6.890 7.000 19,100 +0.00(+0.00%)
Jan 23, 2004 7.200 7.200 6.840 7.000 43,200 -0.20(-2.78%)
Jan 22, 2004 7.150 7.280 7.150 7.200 87,700 +0.05(+0.70%)
Jan 21, 2004 7.000 7.150 6.990 7.150 112,700 +0.15(+2.14%)
Jan 20, 2004 6.950 7.000 6.660 7.000 39,400 +0.10(+1.45%)
Jan 16, 2004 7.000 7.040 6.900 6.900 30,600 -0.05(-0.72%)
Jan 15, 2004 6.700 6.950 6.680 6.950 13,100 +0.20(+2.96%)
Jan 14, 2004 6.800 6.810 6.660 6.750 9,200 -0.05(-0.74%)
Jan 13, 2004 7.080 7.090 6.800 6.800 36,900 -0.29(-4.09%)
Jan 12, 2004 7.100 7.100 6.900 7.090 79,500 +0.09(+1.29%)
Jan 09, 2004 6.900 7.050 6.660 7.000 72,500 +0.14(+2.04%)
Jan 08, 2004 6.300 6.920 6.240 6.860 122,400 +0.69(+11.18%)
Jan 07, 2004 5.870 6.170 5.870 6.170 58,300 +0.29(+4.93%)
Jan 06, 2004 5.950 6.000 5.780 5.880 27,000 -0.07(-1.18%)
Jan 05, 2004 6.050 6.050 5.860 5.950 16,800 -0.04(-0.67%)
Jan 02, 2004 5.850 6.060 5.830 5.990 35,000 +0.11(+1.87%)
Dec 31, 2003 5.660 5.940 5.660 5.880 17,300 +0.23(+4.07%)
Dec 30, 2003 5.630 5.700 5.500 5.650 26,300 -0.01(-0.18%)
Dec 29, 2003 5.530 5.660 5.540 5.660 5,500 +0.13(+2.35%)
Dec 26, 2003 5.510 5.550 5.510 5.530 14,200 -0.02(-0.36%)
Dec 24, 2003 5.250 5.550 5.250 5.550 47,400 +0.37(+7.14%)
Dec 23, 2003 5.400 5.400 5.160 5.180 20,100 -0.26(-4.78%)
Dec 22, 2003 5.710 5.710 5.400 5.440 16,100 -0.12(-2.16%)
Dec 19, 2003 5.730 5.750 5.560 5.560 13,200 -0.12(-2.11%)
Dec 18, 2003 5.720 5.720 5.670 5.680 5,900 -0.04(-0.70%)
Dec 17, 2003 5.810 5.820 5.500 5.720 34,900 -0.12(-2.05%)
Dec 16, 2003 6.000 6.150 5.750 5.840 40,100 -0.11(-1.85%)
Dec 15, 2003 5.770 5.950 5.860 5.950 43,400 +0.18(+3.12%)
Dec 12, 2003 5.930 6.000 5.740 5.770 28,300 -0.17(-2.86%)
Dec 11, 2003 5.920 5.970 5.870 5.940 13,300 -0.06(-1.00%)
Dec 10, 2003 6.100 6.150 5.960 6.000 18,200 -0.03(-0.50%)
Dec 09, 2003 5.980 6.090 5.980 6.030 33,000 +0.14(+2.38%)
Dec 08, 2003 6.000 6.000 5.950 5.890 36,900 -0.17(-2.81%)
Dec 05, 2003 6.240 6.240 6.080 6.060 10,800 -0.17(-2.73%)
Dec 04, 2003 6.370 6.380 6.200 6.230 19,300 -0.02(-0.32%)
Dec 03, 2003 6.150 6.260 6.150 6.250 50,100 +0.08(+1.30%)
Dec 02, 2003 6.300 6.300 6.150 6.170 12,700 -0.06(-0.96%)
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.