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 30, 2008 8.400 8.400 8.000 8.040 145,327 -0.35(-4.17%)
May 29, 2008 8.440 8.550 8.390 8.390 64,700 -0.08(-0.94%)
May 28, 2008 8.560 8.570 8.330 8.470 48,606 -0.03(-0.35%)
May 27, 2008 8.500 8.620 8.440 8.500 57,807 -0.01(-0.12%)
May 26, 2008 8.650 8.810 8.250 8.510 0 +0.00(+0.00%)
May 23, 2008 8.650 8.810 8.250 8.510 70,845 -0.21(-2.41%)
May 22, 2008 8.580 8.950 8.520 8.720 46,374 +0.16(+1.87%)
May 21, 2008 8.640 8.830 8.440 8.560 329,546 -0.02(-0.23%)
May 20, 2008 8.660 8.890 8.500 8.580 76,950 -0.22(-2.50%)
May 19, 2008 8.430 8.820 8.410 8.800 441,584 +0.44(+5.26%)
May 16, 2008 8.520 8.520 8.250 8.360 69,300 -0.11(-1.30%)
May 15, 2008 8.260 8.630 8.220 8.470 77,146 +0.17(+2.05%)
May 14, 2008 8.170 8.450 8.030 8.300 371,344 +0.11(+1.34%)
May 13, 2008 8.230 8.260 8.010 8.190 126,610 -0.04(-0.49%)
May 12, 2008 7.980 8.300 7.980 8.230 88,529 +0.26(+3.26%)
May 09, 2008 7.630 8.020 7.490 7.970 35,897 +0.20(+2.57%)
May 08, 2008 7.960 8.030 7.640 7.770 80,104 -0.20(-2.51%)
May 07, 2008 8.250 8.250 7.790 7.970 102,801 -0.37(-4.44%)
May 06, 2008 8.390 8.680 8.250 8.340 80,085 +0.00(+0.00%)
May 05, 2008 8.480 8.520 8.320 8.340 61,036 -0.05(-0.60%)
May 02, 2008 8.740 8.740 8.350 8.390 65,300 -0.24(-2.78%)
May 01, 2008 8.490 8.840 8.450 8.630 39,118 +0.12(+1.41%)
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%)
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.