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 (%)
May 31, 2012 9.750 10.15 9.500 9.880 206,911 +0.14(+1.44%)
May 30, 2012 9.500 9.980 9.500 9.740 77,224 +0.17(+1.78%)
May 29, 2012 9.780 9.800 9.530 9.570 52,655 -0.10(-1.03%)
May 25, 2012 9.590 9.730 9.500 9.670 52,067 +0.12(+1.26%)
May 24, 2012 9.680 9.760 9.320 9.550 31,938 -0.11(-1.14%)
May 23, 2012 9.470 9.730 9.350 9.660 69,391 +0.04(+0.42%)
May 22, 2012 9.950 10.04 9.520 9.620 78,415 -0.35(-3.51%)
May 21, 2012 9.780 9.980 9.690 9.970 74,764 +0.26(+2.68%)
May 18, 2012 9.800 9.810 9.350 9.710 232,442 -0.10(-1.02%)
May 17, 2012 9.940 10.14 9.790 9.810 97,262 -0.13(-1.31%)
May 16, 2012 10.00 10.23 9.930 9.940 65,006 -0.04(-0.40%)
May 15, 2012 9.720 10.07 9.700 9.980 91,436 +0.22(+2.25%)
May 14, 2012 9.900 9.930 9.630 9.760 87,205 -0.27(-2.69%)
May 11, 2012 10.03 10.12 9.970 10.03 67,912 -0.13(-1.28%)
May 10, 2012 10.23 10.23 10.06 10.16 59,846 +0.06(+0.59%)
May 09, 2012 10.02 10.15 10.01 10.10 108,835 -0.10(-0.98%)
May 08, 2012 10.05 10.24 9.900 10.20 97,287 +0.03(+0.29%)
May 07, 2012 10.00 10.23 10.00 10.17 69,442 +0.10(+0.99%)
May 04, 2012 10.22 10.37 10.00 10.07 162,404 -0.23(-2.23%)
May 03, 2012 10.00 10.40 9.980 10.30 204,848 +0.25(+2.49%)
May 02, 2012 9.790 10.14 9.790 10.05 214,142 +0.21(+2.13%)
May 01, 2012 9.710 10.00 9.660 9.840 507,939 +0.15(+1.55%)
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%)
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.