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 (%)
Nov 30, 2012 17.80 17.98 17.58 17.81 1,773,171 +0.10(+0.56%)
Nov 29, 2012 17.71 18.00 17.54 17.71 234,835 +0.42(+2.43%)
Nov 28, 2012 17.18 17.38 17.04 17.29 304,485 +0.10(+0.58%)
Nov 27, 2012 17.07 17.20 16.99 17.19 189,577 +0.12(+0.70%)
Nov 26, 2012 17.02 17.10 16.84 17.07 151,010 +0.05(+0.29%)
Nov 23, 2012 16.98 17.04 16.88 17.02 79,280 +0.12(+0.71%)
Nov 21, 2012 16.81 17.05 16.74 16.90 168,891 +0.16(+0.96%)
Nov 20, 2012 16.75 16.83 16.34 16.74 211,333 +0.02(+0.12%)
Nov 19, 2012 16.67 16.97 16.54 16.72 273,061 +0.16(+0.97%)
Nov 16, 2012 16.72 16.81 16.27 16.56 346,210 -0.20(-1.19%)
Nov 15, 2012 16.00 16.87 15.91 16.76 396,300 +0.79(+4.95%)
Nov 14, 2012 16.68 16.68 15.90 15.97 309,855 -0.62(-3.74%)
Nov 13, 2012 16.69 16.84 16.48 16.59 152,249 -0.06(-0.36%)
Nov 12, 2012 17.01 17.26 16.63 16.65 196,388 -0.31(-1.83%)
Nov 09, 2012 16.84 17.07 16.52 16.96 221,777 +0.12(+0.71%)
Nov 08, 2012 15.93 17.16 15.93 16.84 624,342 +0.71(+4.40%)
Nov 07, 2012 16.17 16.20 15.91 16.13 197,526 -0.07(-0.43%)
Nov 06, 2012 16.20 16.20 16.10 16.20 104,426 +0.10(+0.62%)
Nov 05, 2012 15.94 16.19 15.79 16.10 186,158 +0.16(+1.00%)
Nov 02, 2012 16.16 16.20 15.94 15.94 91,153 -0.19(-1.18%)
Nov 01, 2012 16.14 16.20 15.83 16.13 114,080 +0.05(+0.31%)
Oct 31, 2012 16.12 16.24 16.00 16.08 65,983 +0.01(+0.06%)
Oct 26, 2012 16.17 16.07 16.07 16.07 340,600 -0.10(-0.62%)
Oct 25, 2012 16.12 16.26 16.00 16.17 161,371 +0.24(+1.51%)
Oct 24, 2012 16.23 16.29 15.84 15.93 209,169 -0.19(-1.18%)
Oct 23, 2012 16.30 16.31 15.99 16.12 113,127 -0.27(-1.65%)
Oct 19, 2012 16.36 16.54 16.17 16.39 214,271 -0.08(-0.49%)
Oct 18, 2012 16.38 16.66 16.26 16.47 279,180 +0.11(+0.67%)
Oct 17, 2012 15.92 16.42 15.92 16.36 508,365 +0.42(+2.63%)
Oct 16, 2012 16.29 16.43 15.81 15.94 200,617 -0.21(-1.30%)
Oct 15, 2012 16.11 16.26 16.01 16.15 69,949 +0.05(+0.31%)
Oct 12, 2012 16.13 16.41 16.07 16.10 109,531 -0.04(-0.25%)
Oct 11, 2012 16.18 16.18 16.00 16.14 148,341 +0.06(+0.37%)
Oct 10, 2012 15.96 16.18 15.89 16.08 113,554 +0.16(+1.01%)
Oct 09, 2012 16.12 16.12 15.85 15.92 157,315 -0.17(-1.06%)
Oct 08, 2012 16.10 16.19 15.97 16.09 134,921 -0.04(-0.25%)
Oct 05, 2012 16.18 16.19 16.00 16.13 183,187 +0.03(+0.19%)
Oct 04, 2012 16.09 16.18 15.95 16.10 266,241 +0.12(+0.75%)
Oct 03, 2012 15.04 16.05 15.04 15.98 622,469 +1.12(+7.54%)
Oct 02, 2012 14.99 15.10 14.69 14.86 113,234 -0.04(-0.27%)
Oct 01, 2012 14.73 15.05 14.50 14.90 212,296 +0.43(+2.97%)
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%)
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.