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 (%)
Sep 28, 2012 14.64 14.70 14.47 14.47 150,453 -0.20(-1.36%)
Sep 27, 2012 14.58 14.72 14.20 14.67 203,752 +0.15(+1.03%)
Sep 26, 2012 14.35 15.32 14.23 14.52 952,351 +0.46(+3.27%)
Sep 25, 2012 13.67 14.40 13.67 14.06 1,266,232 +0.45(+3.31%)
Sep 24, 2012 13.54 13.77 13.51 13.61 96,545 +0.06(+0.44%)
Sep 21, 2012 13.69 13.75 13.54 13.55 137,642 +0.01(+0.07%)
Sep 20, 2012 13.52 13.60 13.45 13.54 59,395 -0.09(-0.66%)
Sep 19, 2012 13.58 13.66 13.44 13.63 187,092 +0.05(+0.37%)
Sep 18, 2012 13.40 13.67 13.40 13.58 86,589 +0.10(+0.74%)
Sep 17, 2012 13.35 13.50 13.29 13.48 71,044 +0.04(+0.30%)
Sep 14, 2012 13.14 13.50 13.14 13.44 153,019 +0.39(+2.99%)
Sep 13, 2012 13.07 13.30 12.96 13.05 214,767 +0.04(+0.31%)
Sep 12, 2012 12.95 13.05 12.79 13.01 254,305 +0.15(+1.17%)
Sep 11, 2012 12.86 13.03 12.76 12.86 128,543 -0.04(-0.31%)
Sep 10, 2012 13.07 13.10 12.80 12.90 138,618 -0.09(-0.69%)
Sep 07, 2012 13.31 13.48 12.92 12.99 317,021 -0.16(-1.22%)
Sep 06, 2012 12.70 13.18 12.68 13.15 313,668 +0.51(+4.03%)
Sep 05, 2012 12.34 12.72 12.34 12.64 120,150 +0.27(+2.18%)
Sep 04, 2012 12.07 12.45 11.81 12.37 175,137 +0.34(+2.83%)
Aug 31, 2012 12.03 12.06 11.83 12.03 58,006 +0.15(+1.26%)
Aug 30, 2012 11.95 12.07 11.79 11.88 24,388 -0.18(-1.49%)
Aug 29, 2012 11.92 12.22 11.90 12.06 38,102 -0.30(-2.43%)
Aug 27, 2012 12.45 12.45 12.15 12.36 74,952 -0.02(-0.16%)
Aug 24, 2012 12.40 12.45 12.31 12.38 44,513 -0.01(-0.08%)
Aug 23, 2012 12.32 12.50 12.29 12.39 106,986 +0.09(+0.73%)
Aug 22, 2012 12.23 12.30 12.00 12.30 360,370 +0.75(+6.49%)
Aug 21, 2012 11.67 12.00 11.53 11.55 73,246 -0.05(-0.43%)
Aug 20, 2012 11.51 11.66 11.51 11.60 33,406 +0.00(+0.00%)
Aug 17, 2012 11.23 11.60 11.16 11.60 67,620 +0.35(+3.11%)
Aug 16, 2012 11.21 11.34 11.07 11.25 59,927 +0.05(+0.45%)
Aug 15, 2012 11.10 11.20 10.97 11.20 42,824 +0.09(+0.81%)
Aug 14, 2012 11.36 11.36 10.97 11.11 41,985 -0.15(-1.33%)
Aug 13, 2012 11.49 11.50 11.06 11.26 41,729 -0.21(-1.83%)
Aug 10, 2012 11.49 11.50 11.30 11.47 49,500 -0.03(-0.26%)
Aug 09, 2012 11.40 11.57 11.31 11.50 45,834 +0.09(+0.79%)
Aug 08, 2012 11.47 11.51 11.06 11.41 72,316 -0.11(-0.95%)
Aug 07, 2012 11.51 11.61 11.38 11.52 146,767 +0.13(+1.14%)
Aug 06, 2012 11.76 11.76 11.37 11.39 98,299 -0.31(-2.65%)
Aug 03, 2012 11.10 11.74 10.93 11.70 113,300 +0.84(+7.73%)
Aug 02, 2012 10.61 11.04 9.690 10.86 118,420 -0.04(-0.37%)
Aug 01, 2012 11.37 11.47 10.90 10.90 88,903 -0.34(-3.02%)
Jul 31, 2012 11.52 11.53 11.22 11.24 76,283 -0.34(-2.94%)
Jul 30, 2012 11.64 11.80 11.49 11.58 81,839 -0.02(-0.17%)
Jul 27, 2012 11.36 11.71 11.30 11.60 183,085 +0.28(+2.47%)
Jul 26, 2012 11.60 11.63 11.24 11.32 85,464 -0.07(-0.61%)
Jul 25, 2012 11.39 11.48 11.28 11.39 92,063 +0.09(+0.80%)
Jul 24, 2012 11.35 11.35 11.20 11.30 568,214 -0.02(-0.18%)
Jul 23, 2012 11.20 11.42 11.10 11.32 97,283 -0.09(-0.79%)
Jul 20, 2012 11.32 11.45 11.21 11.41 83,862 +0.02(+0.18%)
Jul 19, 2012 11.60 11.65 11.18 11.39 81,420 -0.19(-1.64%)
Jul 18, 2012 11.40 11.65 11.37 11.58 49,837 +0.19(+1.67%)
Jul 17, 2012 11.41 11.62 11.33 11.39 69,012 +0.10(+0.89%)
Jul 16, 2012 11.26 11.35 10.99 11.29 176,344 +0.04(+0.36%)
Jul 13, 2012 10.94 11.44 10.94 11.25 85,755 +0.40(+3.69%)
Jul 12, 2012 10.78 10.92 10.55 10.85 42,660 -0.04(-0.37%)
Jul 11, 2012 11.00 11.06 10.82 10.89 74,468 -0.06(-0.55%)
Jul 10, 2012 11.38 11.38 10.82 10.95 84,188 -0.38(-3.35%)
Jul 09, 2012 11.37 11.50 11.14 11.33 100,228 -0.01(-0.09%)
Jul 06, 2012 11.26 11.65 11.26 11.34 46,316 -0.06(-0.53%)
Jul 05, 2012 11.34 11.58 11.34 11.40 96,863 +0.02(+0.18%)
Jul 03, 2012 11.27 11.39 11.19 11.38 169,599 +0.13(+1.16%)
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.