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, 2008 8.530 8.590 8.400 8.510 66,200 +0.02(+0.24%)
Apr 29, 2008 8.520 8.520 8.350 8.490 73,458 -0.02(-0.24%)
Apr 28, 2008 8.410 8.550 8.335 8.510 73,497 +0.02(+0.24%)
Apr 25, 2008 8.600 8.610 8.270 8.490 62,319 -0.06(-0.70%)
Apr 24, 2008 8.340 8.750 8.200 8.550 47,357 +0.17(+2.03%)
Apr 23, 2008 8.120 8.450 8.120 8.380 221,100 +0.31(+3.84%)
Apr 22, 2008 8.050 8.150 7.800 8.070 90,884 +0.04(+0.50%)
Apr 21, 2008 8.300 8.330 8.030 8.030 61,571 -0.36(-4.29%)
Apr 18, 2008 8.600 8.620 8.310 8.390 52,600 -0.07(-0.83%)
Apr 17, 2008 8.480 8.530 8.450 8.460 36,900 -0.04(-0.47%)
Apr 16, 2008 8.440 8.550 8.390 8.500 92,100 +0.08(+0.95%)
Apr 15, 2008 8.130 8.480 8.130 8.420 67,415 +0.36(+4.47%)
Apr 14, 2008 8.120 8.470 8.020 8.060 115,400 -0.05(-0.62%)
Apr 11, 2008 8.520 8.540 7.990 8.110 172,100 -0.50(-5.81%)
Apr 10, 2008 8.410 8.670 8.380 8.610 29,600 +0.22(+2.62%)
Apr 09, 2008 8.690 8.700 8.380 8.390 54,700 -0.26(-3.01%)
Apr 08, 2008 8.520 8.660 8.400 8.650 27,100 +0.04(+0.46%)
Apr 07, 2008 8.650 8.790 8.520 8.610 42,600 +0.00(+0.00%)
Apr 04, 2008 8.610 8.650 8.530 8.610 39,900 -0.01(-0.12%)
Apr 03, 2008 8.510 8.750 8.510 8.620 51,600 +0.03(+0.35%)
Apr 02, 2008 8.530 8.840 8.310 8.590 67,700 -0.02(-0.23%)
Apr 01, 2008 8.200 8.710 8.200 8.610 93,500 +0.56(+6.96%)
Mar 31, 2008 8.060 8.270 7.990 8.050 48,900 +0.03(+0.37%)
Mar 28, 2008 8.460 8.470 8.020 8.020 30,800 -0.41(-4.86%)
Mar 27, 2008 8.520 8.610 8.380 8.430 70,500 -0.03(-0.35%)
Mar 26, 2008 8.690 8.690 8.270 8.460 63,700 -0.29(-3.31%)
Mar 25, 2008 8.710 8.850 8.580 8.750 46,704 +0.01(+0.11%)
Mar 24, 2008 8.360 8.840 8.250 8.740 100,800 +0.43(+5.17%)
Mar 21, 2008 8.100 8.610 8.000 8.310 298,200 +0.00(+0.00%)
Mar 20, 2008 8.100 8.610 8.000 8.310 298,200 +0.16(+1.96%)
Mar 19, 2008 8.110 8.350 8.110 8.150 71,000 -0.03(-0.37%)
Mar 18, 2008 7.960 8.290 7.870 8.180 124,300 +0.48(+6.23%)
Mar 17, 2008 7.940 8.150 7.640 7.700 156,000 -0.23(-2.90%)
Mar 14, 2008 8.300 8.430 7.860 7.930 130,700 -0.27(-3.29%)
Mar 13, 2008 8.250 8.470 8.010 8.200 179,742 -0.15(-1.80%)
Mar 12, 2008 7.770 8.430 7.700 8.350 532,800 +0.33(+4.11%)
Mar 11, 2008 7.420 8.020 7.390 8.020 62,600 +0.66(+8.97%)
Mar 10, 2008 7.390 7.450 7.210 7.360 77,700 +0.06(+0.82%)
Mar 07, 2008 7.090 7.400 7.020 7.300 55,600 +0.09(+1.25%)
Mar 06, 2008 7.500 7.500 7.100 7.210 110,200 -0.32(-4.25%)
Mar 05, 2008 7.490 7.540 7.380 7.530 58,800 -0.01(-0.13%)
Mar 04, 2008 7.310 7.600 7.280 7.540 47,900 +0.12(+1.62%)
Mar 03, 2008 7.530 7.530 7.230 7.420 61,500 -0.12(-1.59%)
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%)
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.