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 (%)
Sep 30, 2005 8.080 8.400 8.000 8.350 95,100 +0.27(+3.34%)
Sep 29, 2005 8.150 8.150 8.000 8.080 20,000 -0.04(-0.49%)
Sep 28, 2005 8.160 8.170 8.080 8.120 16,000 -0.09(-1.10%)
Sep 27, 2005 8.190 8.210 8.110 8.210 16,200 +0.03(+0.37%)
Sep 26, 2005 8.020 8.250 8.000 8.180 21,600 +0.13(+1.61%)
Sep 23, 2005 8.050 8.170 7.920 8.050 53,400 +0.06(+0.75%)
Sep 22, 2005 7.960 8.100 7.950 7.990 44,000 -0.01(-0.12%)
Sep 21, 2005 8.060 8.190 7.960 8.000 51,800 -0.06(-0.74%)
Sep 20, 2005 8.100 8.100 7.950 8.060 24,400 -0.07(-0.86%)
Sep 19, 2005 8.100 8.370 8.100 8.130 11,900 +0.00(+0.00%)
Sep 16, 2005 8.290 8.300 8.030 8.130 40,100 -0.17(-2.05%)
Sep 15, 2005 8.250 8.300 8.170 8.300 11,700 +0.06(+0.73%)
Sep 14, 2005 8.300 8.300 8.100 8.240 33,700 -0.04(-0.48%)
Sep 13, 2005 8.190 8.290 8.150 8.280 19,700 -0.01(-0.12%)
Sep 12, 2005 8.280 8.380 8.250 8.290 55,300 +0.11(+1.34%)
Sep 09, 2005 8.210 8.380 8.110 8.180 75,900 -0.01(-0.12%)
Sep 08, 2005 8.110 8.280 8.100 8.190 82,900 +0.09(+1.11%)
Sep 07, 2005 8.010 8.150 7.990 8.100 29,500 +0.14(+1.76%)
Sep 06, 2005 7.960 8.030 7.760 7.960 40,100 -0.14(-1.73%)
Sep 02, 2005 8.050 8.170 8.050 8.100 33,600 +0.08(+1.00%)
Sep 01, 2005 8.190 8.200 8.000 8.020 46,100 -0.18(-2.20%)
Aug 31, 2005 8.000 8.200 7.900 8.200 196,700 +0.18(+2.24%)
Aug 30, 2005 8.040 8.040 7.950 8.020 45,300 -0.03(-0.37%)
Aug 29, 2005 8.000 8.050 7.850 8.050 33,500 +0.00(+0.00%)
Aug 26, 2005 7.800 8.090 7.800 8.050 45,500 +0.15(+1.90%)
Aug 25, 2005 7.960 7.960 7.850 7.900 8,100 -0.06(-0.75%)
Aug 24, 2005 7.760 7.990 7.760 7.960 3,100 +0.18(+2.31%)
Aug 23, 2005 7.800 7.830 7.700 7.780 33,900 -0.02(-0.26%)
Aug 22, 2005 7.820 7.840 7.800 7.800 11,700 +0.00(+0.00%)
Aug 19, 2005 7.610 7.800 7.600 7.800 24,700 +0.20(+2.63%)
Aug 18, 2005 7.500 7.710 7.390 7.600 28,800 +0.17(+2.29%)
Aug 17, 2005 7.200 7.430 7.200 7.430 12,700 +0.04(+0.54%)
Aug 16, 2005 7.450 7.450 7.250 7.390 10,300 -0.07(-0.94%)
Aug 15, 2005 7.750 7.910 7.420 7.460 21,900 -0.39(-4.97%)
Aug 12, 2005 7.900 7.900 7.510 7.850 26,200 +0.05(+0.64%)
Aug 11, 2005 7.660 7.800 7.620 7.800 24,300 +0.14(+1.83%)
Aug 10, 2005 7.940 7.940 7.550 7.660 55,800 -0.29(-3.65%)
Aug 09, 2005 8.200 8.300 7.780 7.950 38,300 -0.15(-1.85%)
Aug 08, 2005 8.050 8.370 7.700 8.100 34,800 +0.06(+0.75%)
Aug 05, 2005 8.150 8.270 8.030 8.040 10,100 -0.15(-1.83%)
Aug 04, 2005 8.200 8.260 8.150 8.190 11,800 -0.06(-0.73%)
Aug 03, 2005 8.050 8.350 8.050 8.250 57,000 +0.22(+2.74%)
Aug 02, 2005 8.040 8.350 7.910 8.030 57,000 -0.01(-0.12%)
Aug 01, 2005 7.990 8.100 7.890 8.040 76,400 +0.04(+0.50%)
Jul 29, 2005 7.800 8.000 7.750 8.000 38,000 +0.10(+1.27%)
Jul 28, 2005 7.730 7.950 7.660 7.900 21,700 +0.15(+1.94%)
Jul 27, 2005 7.920 7.940 7.730 7.750 24,500 -0.21(-2.64%)
Jul 26, 2005 8.000 8.020 7.850 7.960 21,200 -0.04(-0.50%)
Jul 25, 2005 8.000 8.070 7.910 8.000 30,700 -0.02(-0.25%)
Jul 22, 2005 8.050 8.100 8.000 8.020 23,900 +0.02(+0.25%)
Jul 21, 2005 7.980 8.140 7.900 8.000 50,600 -0.03(-0.37%)
Jul 20, 2005 7.950 8.180 7.890 8.030 22,500 -0.02(-0.25%)
Jul 19, 2005 8.300 8.330 8.050 8.050 135,900 -0.29(-3.48%)
Jul 18, 2005 8.350 8.500 8.260 8.340 44,000 +0.15(+1.83%)
Jul 15, 2005 7.830 8.220 7.830 8.190 191,200 +0.46(+5.95%)
Jul 14, 2005 7.550 7.790 7.550 7.730 46,800 +0.15(+1.98%)
Jul 13, 2005 7.520 7.600 7.500 7.580 18,200 +0.08(+1.07%)
Jul 12, 2005 7.600 7.660 7.400 7.500 100,700 -0.11(-1.45%)
Jul 11, 2005 7.460 7.690 7.360 7.610 34,400 +0.10(+1.33%)
Jul 08, 2005 7.500 7.570 7.400 7.510 26,100 -0.04(-0.53%)
Jul 07, 2005 7.400 7.550 7.350 7.550 71,800 +0.10(+1.34%)
Jul 06, 2005 7.230 7.630 7.200 7.450 212,600 +0.27(+3.76%)
Jul 05, 2005 7.000 7.200 7.000 7.180 44,700 +0.18(+2.57%)
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.