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 29, 2008 7.320 7.550 7.270 7.540 105,899 +0.12(+1.62%)
Feb 28, 2008 7.270 7.470 7.240 7.420 137,200 +0.08(+1.09%)
Feb 27, 2008 7.190 7.440 7.110 7.340 172,200 +0.05(+0.69%)
Feb 26, 2008 7.400 7.480 7.270 7.290 85,457 -0.22(-2.93%)
Feb 25, 2008 6.980 7.510 6.880 7.510 148,900 +0.53(+7.59%)
Feb 22, 2008 7.020 7.060 6.880 6.980 99,500 -0.02(-0.29%)
Feb 21, 2008 7.220 7.250 6.980 7.000 93,600 -0.20(-2.78%)
Feb 20, 2008 7.090 7.200 7.010 7.200 15,700 +0.05(+0.70%)
Feb 19, 2008 7.200 7.310 7.060 7.150 48,300 +0.06(+0.85%)
Feb 18, 2008 7.000 7.090 6.940 7.090 0 +0.00(+0.00%)
Feb 15, 2008 7.000 7.090 6.940 7.090 58,800 +0.03(+0.42%)
Feb 14, 2008 7.120 7.220 7.040 7.060 39,300 -0.03(-0.42%)
Feb 13, 2008 7.300 7.300 7.000 7.090 414,300 -0.17(-2.34%)
Feb 12, 2008 7.010 7.310 6.990 7.260 63,800 +0.30(+4.31%)
Feb 11, 2008 7.160 7.220 6.930 6.960 103,900 -0.20(-2.79%)
Feb 08, 2008 7.190 7.280 7.110 7.160 32,638 -0.06(-0.83%)
Feb 07, 2008 6.990 7.250 6.960 7.220 145,266 +0.22(+3.14%)
Feb 06, 2008 7.060 7.120 6.930 7.000 60,050 +0.04(+0.57%)
Feb 05, 2008 7.170 7.240 6.930 6.960 110,862 -0.40(-5.43%)
Feb 04, 2008 7.560 7.620 7.350 7.360 69,889 -0.24(-3.16%)
Feb 01, 2008 7.670 7.670 7.340 7.600 339,200 -0.06(-0.78%)
Jan 31, 2008 7.450 7.810 7.350 7.660 114,044 +0.05(+0.66%)
Jan 30, 2008 7.490 7.870 7.260 7.610 81,900 +0.05(+0.66%)
Jan 29, 2008 7.770 7.880 7.300 7.560 69,700 +0.03(+0.40%)
Jan 28, 2008 6.920 7.710 6.870 7.530 404,400 +0.61(+8.82%)
Jan 25, 2008 7.080 7.130 6.770 6.920 101,700 -0.09(-1.28%)
Jan 24, 2008 7.270 7.400 6.320 7.010 237,900 -0.26(-3.58%)
Jan 23, 2008 7.330 7.580 7.080 7.270 311,000 -0.14(-1.89%)
Jan 22, 2008 7.650 7.710 7.340 7.410 206,600 -0.54(-6.79%)
Jan 21, 2008 8.040 8.270 7.880 7.950 0 +0.00(+0.00%)
Jan 18, 2008 8.040 8.270 7.880 7.950 150,400 -0.09(-1.12%)
Jan 17, 2008 8.290 8.420 8.000 8.040 123,300 -0.19(-2.31%)
Jan 16, 2008 8.270 8.430 8.180 8.230 138,700 -0.05(-0.60%)
Jan 15, 2008 8.720 8.810 8.230 8.280 128,870 -0.58(-6.55%)
Jan 14, 2008 8.680 8.900 8.510 8.860 30,300 +0.25(+2.90%)
Jan 11, 2008 8.780 8.860 8.540 8.610 100,100 -0.20(-2.27%)
Jan 10, 2008 8.530 8.960 8.530 8.810 136,500 +0.16(+1.85%)
Jan 09, 2008 8.620 8.810 8.500 8.650 139,400 -0.05(-0.57%)
Jan 08, 2008 9.010 9.130 8.630 8.700 95,394 -0.29(-3.23%)
Jan 07, 2008 8.760 9.150 8.760 8.990 117,300 +0.33(+3.81%)
Jan 04, 2008 8.890 9.030 8.350 8.660 214,100 -0.58(-6.28%)
Jan 03, 2008 9.460 9.460 9.160 9.240 63,525 -0.24(-2.53%)
Jan 02, 2008 9.870 9.970 9.280 9.480 74,400 -0.45(-4.53%)
Jan 01, 2008 9.400 9.930 9.090 9.930 0 +0.00(+0.00%)
Dec 31, 2007 9.400 9.930 9.090 9.930 107,900 +0.35(+3.65%)
Dec 28, 2007 9.650 9.890 9.580 9.580 86,500 +0.11(+1.16%)
Dec 27, 2007 10.12 10.12 9.470 9.470 94,600 -0.60(-5.96%)
Dec 26, 2007 9.750 10.07 9.640 10.07 74,600 +0.15(+1.51%)
Dec 24, 2007 10.00 10.01 9.860 9.920 41,100 +0.09(+0.92%)
Dec 21, 2007 9.600 9.970 9.550 9.830 324,500 +0.36(+3.80%)
Dec 20, 2007 9.380 9.500 9.350 9.470 107,400 +0.17(+1.83%)
Dec 19, 2007 9.100 9.330 9.010 9.300 57,700 +0.20(+2.20%)
Dec 18, 2007 8.730 9.120 8.660 9.100 90,100 +0.48(+5.57%)
Dec 17, 2007 8.790 8.870 8.600 8.620 156,300 -0.24(-2.71%)
Dec 14, 2007 8.780 9.020 8.570 8.860 77,800 -0.16(-1.77%)
Dec 13, 2007 8.890 9.040 8.640 9.020 31,100 +0.02(+0.22%)
Dec 12, 2007 9.020 9.270 8.900 9.000 71,300 +0.16(+1.81%)
Dec 11, 2007 8.860 9.210 8.750 8.840 284,700 +0.09(+1.03%)
Dec 10, 2007 8.770 8.950 8.570 8.750 51,600 -0.02(-0.23%)
Dec 07, 2007 8.780 8.900 8.500 8.770 46,900 +0.05(+0.57%)
Dec 06, 2007 8.300 8.810 8.300 8.720 233,900 +0.42(+5.06%)
Dec 05, 2007 8.190 8.320 7.910 8.300 40,500 +0.26(+3.23%)
Dec 04, 2007 8.030 8.163 7.800 8.040 49,900 -0.07(-0.86%)
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.