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 28, 2002 3.900 3.990 3.880 3.900 16,100 -0.04(-1.02%)
Feb 27, 2002 3.530 3.950 3.530 3.940 44,200 +0.39(+10.99%)
Feb 26, 2002 3.550 3.550 3.550 3.550 8,700 +0.05(+1.43%)
Feb 25, 2002 3.550 3.550 3.500 3.500 3,600 -0.06(-1.69%)
Feb 22, 2002 3.600 3.650 3.550 3.560 12,200 -0.04(-1.11%)
Feb 21, 2002 3.500 3.620 3.500 3.600 10,100 +0.10(+2.86%)
Feb 20, 2002 3.400 3.550 3.350 3.500 75,500 +0.05(+1.45%)
Feb 19, 2002 3.600 3.600 3.400 3.450 13,600 -0.11(-3.09%)
Feb 18, 2002 3.380 3.690 3.380 3.560 19,600 +0.00(+0.00%)
Feb 15, 2002 3.380 3.690 3.380 3.560 19,600 +0.21(+6.27%)
Feb 14, 2002 3.750 3.750 3.320 3.350 46,700 -0.40(-10.67%)
Feb 13, 2002 3.800 3.800 3.750 3.750 10,200 -0.05(-1.32%)
Feb 12, 2002 3.800 3.850 3.800 3.800 9,200 -0.01(-0.26%)
Feb 11, 2002 3.870 3.890 3.760 3.810 7,500 -0.06(-1.55%)
Feb 08, 2002 3.880 3.880 3.860 3.870 5,800 +0.02(+0.52%)
Feb 07, 2002 3.830 3.900 3.750 3.850 16,400 +0.02(+0.52%)
Feb 06, 2002 3.800 3.830 3.750 3.830 14,700 +0.08(+2.13%)
Feb 05, 2002 3.980 3.980 3.750 3.750 1,170,000 -0.25(-6.25%)
Feb 04, 2002 4.100 4.100 4.000 4.000 89,000 -0.16(-3.85%)
Feb 01, 2002 4.150 4.230 4.100 4.160 14,200 +0.02(+0.48%)
Jan 31, 2002 4.000 4.140 3.960 4.140 10,400 +0.14(+3.50%)
Jan 30, 2002 4.000 4.070 4.000 4.000 50,600 -0.05(-1.23%)
Jan 29, 2002 4.050 4.130 4.000 4.050 6,000,000 +0.04(+1.00%)
Jan 28, 2002 4.020 4.050 4.000 4.010 18,300 -0.01(-0.25%)
Jan 25, 2002 4.000 4.080 4.000 4.020 40,400 +0.00(+0.00%)
Jan 24, 2002 4.010 4.040 3.950 4.020 46,700 -0.03(-0.74%)
Jan 23, 2002 4.100 4.100 4.010 4.050 13,800 +0.00(+0.00%)
Jan 22, 2002 4.030 4.250 4.000 4.050 95,400 +0.00(+0.00%)
Jan 21, 2002 3.500 4.100 3.500 4.050 56,900 +0.00(+0.00%)
Jan 18, 2002 3.500 4.100 3.500 4.050 56,900 +0.53(+15.06%)
Jan 17, 2002 3.500 3.520 3.400 3.520 17,600 +0.06(+1.73%)
Jan 16, 2002 3.350 3.460 3.310 3.460 31,400 +0.01(+0.29%)
Jan 15, 2002 3.450 3.450 3.310 3.450 52,600 +0.00(+0.00%)
Jan 14, 2002 3.550 3.680 3.450 3.450 41,100 -0.15(-4.17%)
Jan 11, 2002 3.750 3.750 3.550 3.600 28,300 -0.13(-3.49%)
Jan 10, 2002 3.800 3.800 3.620 3.730 7,300 +0.76(+25.59%)
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.