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, 2014 23.80 23.80 23.42 23.74 82,912 -0.01(-0.04%)
May 29, 2014 23.91 23.99 23.71 23.75 95,319 -0.20(-0.84%)
May 28, 2014 24.20 24.21 23.82 23.95 141,509 -0.34(-1.40%)
May 27, 2014 23.51 24.40 23.42 24.29 327,823 +0.89(+3.80%)
May 23, 2014 23.13 23.40 23.40 23.40 76,800 +0.25(+1.08%)
May 22, 2014 23.04 23.29 23.00 23.15 64,317 +0.10(+0.43%)
May 21, 2014 23.08 23.10 22.84 23.05 205,525 +0.03(+0.13%)
May 20, 2014 22.95 23.08 22.66 23.02 171,843 -0.06(-0.26%)
May 19, 2014 22.82 23.21 22.82 23.08 111,508 +0.12(+0.52%)
May 16, 2014 22.62 23.01 22.62 22.96 104,811 +0.28(+1.23%)
May 15, 2014 22.76 22.77 22.26 22.68 159,422 -0.22(-0.96%)
May 14, 2014 23.08 23.12 22.82 22.90 126,366 -0.21(-0.91%)
May 13, 2014 23.40 23.78 23.11 23.11 102,737 -0.30(-1.28%)
May 12, 2014 23.15 23.93 23.15 23.41 153,463 +0.33(+1.43%)
May 09, 2014 22.75 23.15 22.70 23.08 236,543 +0.14(+0.61%)
May 08, 2014 22.86 23.36 22.60 22.94 428,365 -0.05(-0.22%)
May 07, 2014 23.92 24.19 22.81 22.99 547,033 -1.47(-6.01%)
May 06, 2014 24.57 24.71 24.26 24.46 167,370 -0.25(-1.01%)
May 05, 2014 24.49 24.84 24.10 24.71 176,788 +0.01(+0.04%)
May 02, 2014 24.61 24.85 24.59 24.70 87,247 +0.11(+0.45%)
May 01, 2014 24.65 25.00 24.09 24.59 179,141 -0.14(-0.57%)
Apr 30, 2014 24.63 24.96 24.19 24.73 151,621 +0.06(+0.24%)
Apr 29, 2014 25.34 25.58 24.66 24.67 329,102 -0.46(-1.83%)
Apr 28, 2014 25.22 25.26 24.78 25.13 253,273 +0.07(+0.28%)
Apr 25, 2014 24.86 25.18 24.75 25.06 176,866 +0.03(+0.12%)
Apr 24, 2014 25.15 25.30 24.96 25.03 87,200 +0.01(+0.04%)
Apr 23, 2014 25.13 25.18 25.01 25.02 78,962 -0.11(-0.44%)
Apr 22, 2014 25.14 25.61 25.02 25.13 95,832 +0.03(+0.12%)
Apr 21, 2014 24.76 25.14 24.56 25.10 72,498 +0.41(+1.66%)
Apr 17, 2014 24.55 24.69 24.69 24.69 163,100 +0.14(+0.57%)
Apr 16, 2014 24.49 24.68 24.42 24.55 138,472 +0.21(+0.86%)
Apr 15, 2014 24.46 24.71 23.93 24.34 229,224 -0.04(-0.16%)
Apr 14, 2014 25.05 25.24 24.12 24.38 286,823 -0.38(-1.53%)
Apr 11, 2014 24.80 25.07 24.60 24.76 171,537 -0.17(-0.68%)
Apr 10, 2014 25.66 25.83 24.85 24.93 157,853 -0.78(-3.03%)
Apr 09, 2014 25.46 25.75 25.26 25.71 82,342 +0.34(+1.34%)
Apr 08, 2014 25.30 25.82 25.15 25.37 114,442 +0.15(+0.59%)
Apr 07, 2014 25.78 25.80 25.16 25.22 116,416 -0.60(-2.32%)
Apr 04, 2014 26.54 26.85 25.71 25.82 166,325 -0.42(-1.60%)
Apr 03, 2014 26.47 26.47 26.02 26.24 97,031 -0.24(-0.91%)
Apr 02, 2014 26.40 26.70 26.35 26.48 79,664 +0.11(+0.42%)
Apr 01, 2014 26.13 26.52 26.13 26.37 105,850 +0.38(+1.46%)
Mar 31, 2014 25.63 26.19 25.58 25.99 189,716 +0.52(+2.04%)
Mar 28, 2014 25.52 25.94 25.29 25.47 107,504 +0.06(+0.24%)
Mar 27, 2014 25.26 25.66 25.09 25.41 118,082 +0.20(+0.79%)
Mar 26, 2014 25.70 25.78 25.19 25.21 107,074 -0.30(-1.18%)
Mar 25, 2014 25.66 25.86 25.16 25.51 107,518 +0.05(+0.20%)
Mar 24, 2014 25.97 25.97 25.22 25.46 134,101 -0.51(-1.96%)
Mar 21, 2014 26.72 26.72 25.90 25.97 204,734 -0.57(-2.15%)
Mar 20, 2014 26.55 26.84 26.46 26.54 124,151 -0.18(-0.67%)
Mar 19, 2014 26.46 26.89 26.34 26.72 330,489 +0.30(+1.14%)
Mar 18, 2014 26.00 26.77 25.81 26.42 621,888 +1.18(+4.68%)
Mar 17, 2014 25.41 25.50 25.02 25.24 100,900 +0.02(+0.08%)
Mar 14, 2014 25.04 25.34 25.04 25.22 121,226 +0.13(+0.52%)
Mar 13, 2014 25.62 25.63 25.00 25.09 123,251 -0.38(-1.49%)
Mar 12, 2014 25.34 25.67 25.25 25.47 134,589 -0.02(-0.08%)
Mar 11, 2014 25.51 25.84 25.26 25.49 193,223 -0.02(-0.08%)
Mar 10, 2014 25.60 25.78 25.43 25.51 116,424 -0.16(-0.62%)
Mar 07, 2014 25.97 25.98 25.51 25.67 155,261 -0.07(-0.27%)
Mar 06, 2014 25.82 26.34 25.68 25.74 168,632 -0.11(-0.43%)
Mar 05, 2014 26.18 26.30 25.72 25.85 209,963 -0.45(-1.71%)
Mar 04, 2014 25.81 26.45 25.77 26.30 353,244 +0.83(+3.26%)
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.