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, 2012 9.670 9.800 9.590 9.690 150,622 +0.00(+0.00%)
Apr 27, 2012 9.690 9.760 9.530 9.690 208,585 +0.06(+0.62%)
Apr 26, 2012 9.630 9.675 9.530 9.630 127,848 -0.01(-0.10%)
Apr 25, 2012 9.540 9.730 9.480 9.640 197,438 +0.28(+2.99%)
Apr 24, 2012 9.080 9.410 9.000 9.360 42,574 +0.25(+2.74%)
Apr 23, 2012 9.070 9.150 8.900 9.110 62,999 -0.18(-1.94%)
Apr 20, 2012 9.160 9.500 9.140 9.290 118,276 +0.25(+2.77%)
Apr 19, 2012 9.320 9.460 8.990 9.040 131,287 -0.28(-3.00%)
Apr 18, 2012 9.290 9.480 9.230 9.320 151,051 -0.05(-0.53%)
Apr 17, 2012 9.180 9.520 9.060 9.370 58,362 +0.31(+3.42%)
Apr 16, 2012 8.940 9.260 8.800 9.060 50,310 +0.21(+2.37%)
Apr 13, 2012 9.050 9.070 8.790 8.850 66,478 -0.22(-2.43%)
Apr 12, 2012 8.920 9.220 8.910 9.070 74,388 +0.12(+1.34%)
Apr 11, 2012 9.030 9.050 8.790 8.950 84,464 +0.04(+0.45%)
Apr 10, 2012 9.260 9.280 8.840 8.910 115,365 -0.35(-3.78%)
Apr 09, 2012 9.280 9.370 9.140 9.260 73,937 -0.23(-2.42%)
Apr 05, 2012 9.330 9.530 9.330 9.490 52,637 +0.11(+1.17%)
Apr 04, 2012 9.440 9.550 9.360 9.380 98,120 -0.15(-1.57%)
Apr 03, 2012 9.280 9.690 9.280 9.530 366,880 +0.18(+1.93%)
Apr 02, 2012 9.220 9.380 9.100 9.350 117,309 +0.11(+1.19%)
Mar 30, 2012 9.400 9.450 9.230 9.240 152,455 -0.08(-0.86%)
Mar 29, 2012 9.080 9.379 9.080 9.320 118,261 +0.14(+1.53%)
Mar 28, 2012 9.300 9.310 9.090 9.180 128,721 -0.08(-0.86%)
Mar 27, 2012 9.150 9.340 9.090 9.260 90,897 +0.11(+1.20%)
Mar 26, 2012 9.140 9.250 8.940 9.150 157,595 +0.14(+1.55%)
Mar 23, 2012 8.890 9.070 8.770 9.010 57,031 +0.11(+1.24%)
Mar 22, 2012 8.880 9.090 8.840 8.900 83,581 -0.07(-0.78%)
Mar 21, 2012 9.010 9.030 8.950 8.970 77,522 -0.04(-0.44%)
Mar 20, 2012 9.180 9.339 9.000 9.010 72,259 -0.28(-3.01%)
Mar 19, 2012 9.340 9.450 9.260 9.290 99,097 -0.03(-0.32%)
Mar 16, 2012 9.400 9.500 9.260 9.320 164,638 -0.08(-0.85%)
Mar 15, 2012 9.300 9.421 9.095 9.400 140,547 +0.13(+1.40%)
Mar 14, 2012 9.370 9.390 9.180 9.270 32,585 -0.09(-0.96%)
Mar 13, 2012 9.400 9.490 9.280 9.360 195,685 +0.08(+0.86%)
Mar 12, 2012 9.020 9.470 8.970 9.280 154,186 +0.26(+2.88%)
Mar 09, 2012 8.640 9.060 8.640 9.020 125,762 +0.37(+4.28%)
Mar 08, 2012 8.410 8.710 8.360 8.650 119,731 +0.34(+4.09%)
Mar 07, 2012 8.120 8.360 8.120 8.310 52,204 +0.24(+2.97%)
Mar 06, 2012 8.030 8.110 7.880 8.070 160,394 -0.10(-1.22%)
Mar 05, 2012 8.050 8.170 7.870 8.170 49,923 +0.07(+0.86%)
Mar 02, 2012 8.520 8.520 8.080 8.100 120,382 -0.41(-4.82%)
Mar 01, 2012 8.610 8.700 8.430 8.510 82,350 -0.06(-0.70%)
Feb 29, 2012 8.920 8.920 8.550 8.570 94,547 -0.29(-3.27%)
Feb 28, 2012 9.000 9.030 8.830 8.860 28,465 -0.11(-1.23%)
Feb 27, 2012 8.850 9.080 8.710 8.970 31,101 +0.04(+0.45%)
Feb 24, 2012 8.880 8.960 8.840 8.930 16,654 +0.07(+0.79%)
Feb 23, 2012 8.750 8.920 8.700 8.860 40,314 +0.11(+1.26%)
Feb 22, 2012 8.720 8.850 8.710 8.750 34,034 +0.00(+0.00%)
Feb 21, 2012 9.140 9.140 8.750 8.750 46,892 -0.34(-3.74%)
Feb 17, 2012 9.020 9.190 8.980 9.090 61,598 +0.10(+1.11%)
Feb 16, 2012 8.630 9.030 8.560 8.990 53,369 +0.34(+3.93%)
Feb 15, 2012 8.720 8.720 8.440 8.650 107,706 -0.02(-0.23%)
Feb 14, 2012 8.730 8.850 8.640 8.670 94,633 -0.09(-1.03%)
Feb 13, 2012 8.720 8.780 8.570 8.760 181,374 +0.20(+2.34%)
Feb 10, 2012 8.500 8.700 8.500 8.560 74,434 -0.08(-0.93%)
Feb 09, 2012 8.750 8.790 8.510 8.640 49,221 -0.04(-0.46%)
Feb 08, 2012 8.750 8.840 8.630 8.680 95,759 -0.07(-0.80%)
Feb 07, 2012 8.810 8.940 8.740 8.750 83,092 -0.12(-1.35%)
Feb 06, 2012 8.860 8.990 8.760 8.870 27,582 -0.03(-0.34%)
Feb 03, 2012 9.070 9.080 8.890 8.900 118,160 +0.03(+0.34%)
Feb 02, 2012 8.660 8.940 8.630 8.870 144,694 +0.22(+2.54%)
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.