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, 2002 3.200 3.250 3.160 3.240 10,800 -0.04(-1.22%)
Apr 29, 2002 3.300 3.300 3.160 3.280 5,200 -0.07(-2.09%)
Apr 26, 2002 3.500 3.500 3.300 3.350 8,700 -0.16(-4.56%)
Apr 25, 2002 3.550 3.550 3.450 3.510 46,800 +0.05(+1.45%)
Apr 24, 2002 3.350 3.600 3.350 3.460 28,700 +0.07(+2.06%)
Apr 23, 2002 3.350 3.400 3.350 3.390 3,500 -0.01(-0.29%)
Apr 22, 2002 3.400 3.450 3.310 3.400 12,500 +0.00(+0.00%)
Apr 19, 2002 3.400 3.450 3.400 3.400 6,000 -0.10(-2.86%)
Apr 18, 2002 3.510 3.550 3.450 3.500 9,000 +0.00(+0.00%)
Apr 17, 2002 3.560 3.560 3.500 3.500 10,000 -0.10(-2.78%)
Apr 16, 2002 3.610 3.700 3.600 3.600 5,300 -0.05(-1.37%)
Apr 15, 2002 3.700 3.780 3.650 3.650 7,700 -0.01(-0.27%)
Apr 12, 2002 3.550 3.660 3.550 3.660 2,100 +0.16(+4.57%)
Apr 11, 2002 3.500 3.500 3.500 3.500 5,100 +0.00(+0.00%)
Apr 10, 2002 3.400 3.500 3.400 3.500 20,700 +0.10(+2.94%)
Apr 09, 2002 3.450 3.450 3.400 3.400 20,000 -0.10(-2.86%)
Apr 08, 2002 3.600 3.600 3.490 3.500 5,500 -0.10(-2.78%)
Apr 05, 2002 3.600 3.600 3.600 3.600 700 -0.05(-1.37%)
Apr 04, 2002 3.600 3.650 3.550 3.650 2,200 +0.05(+1.39%)
Apr 03, 2002 3.650 3.650 3.600 3.600 200 -0.05(-1.37%)
Apr 02, 2002 3.700 3.700 3.560 3.650 6,800 -0.10(-2.67%)
Apr 01, 2002 3.700 3.750 3.600 3.750 5,200 +0.00(+0.00%)
Mar 29, 2002 3.750 3.800 3.660 3.750 10,700 +0.00(+0.00%)
Mar 28, 2002 3.750 3.800 3.660 3.750 10,700 +0.00(+0.00%)
Mar 27, 2002 3.950 3.950 3.100 3.750 151,900 -0.15(-3.85%)
Mar 26, 2002 3.800 3.900 3.800 3.900 10,500 +0.03(+0.78%)
Mar 25, 2002 3.780 3.950 3.780 3.870 11,200 +0.09(+2.38%)
Mar 22, 2002 3.850 3.870 3.780 3.780 7,300 -0.04(-1.05%)
Mar 21, 2002 3.810 3.820 3.810 3.820 1,300 -0.06(-1.55%)
Mar 20, 2002 3.800 3.880 3.800 3.880 25,600 +0.07(+1.84%)
Mar 19, 2002 3.800 3.850 3.750 3.810 20,100 +0.06(+1.60%)
Mar 18, 2002 3.780 3.800 3.750 3.750 12,900 +0.05(+1.35%)
Mar 15, 2002 3.700 3.710 3.650 3.700 4,000 -0.10(-2.63%)
Mar 14, 2002 3.800 3.800 3.800 3.800 1,600 +0.05(+1.33%)
Mar 13, 2002 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Mar 12, 2002 3.700 3.850 3.700 3.750 8,400 -0.03(-0.79%)
Mar 11, 2002 3.800 3.830 3.750 3.780 5,700 +0.03(+0.80%)
Mar 08, 2002 3.850 3.850 3.400 3.750 63,300 -0.06(-1.57%)
Mar 07, 2002 3.900 3.900 3.810 3.810 7,900 -0.06(-1.55%)
Mar 06, 2002 3.800 3.870 3.800 3.870 8,300 +0.06(+1.57%)
Mar 05, 2002 3.800 3.870 3.800 3.810 7,600 -0.01(-0.26%)
Mar 04, 2002 3.800 3.830 3.760 3.820 6,300 +0.01(+0.26%)
Mar 01, 2002 3.850 3.900 3.810 3.810 4,700 -0.09(-2.31%)
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%)
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.