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 31, 2013 26.44 26.72 26.23 26.25 89,521 -0.37(-1.39%)
May 30, 2013 26.17 26.63 25.88 26.62 246,551 +0.46(+1.76%)
May 29, 2013 26.44 26.44 25.71 26.16 155,585 -0.34(-1.28%)
May 28, 2013 26.70 26.87 26.29 26.50 161,046 +0.08(+0.30%)
May 24, 2013 26.03 26.64 25.79 26.42 89,780 +0.29(+1.11%)
May 23, 2013 25.35 26.29 24.97 26.13 166,226 +0.46(+1.79%)
May 22, 2013 25.89 26.63 25.41 25.67 247,956 -0.40(-1.53%)
May 21, 2013 26.01 26.20 25.81 26.07 112,289 +0.08(+0.31%)
May 20, 2013 26.35 26.64 25.82 25.99 116,091 -0.50(-1.89%)
May 17, 2013 26.39 26.90 26.39 26.49 218,565 +0.21(+0.80%)
May 16, 2013 26.26 27.10 26.19 26.28 196,736 -0.12(-0.45%)
May 15, 2013 26.01 26.49 25.88 26.40 121,471 +0.55(+2.13%)
May 13, 2013 26.19 26.22 25.70 25.85 153,975 -0.40(-1.52%)
May 10, 2013 25.85 26.36 25.85 26.25 110,591 +0.44(+1.70%)
May 09, 2013 26.25 26.46 25.75 25.81 179,933 -0.40(-1.53%)
May 08, 2013 25.37 26.25 25.16 26.21 219,944 +0.73(+2.86%)
May 07, 2013 25.35 25.75 23.51 25.48 796,024 +0.13(+0.51%)
May 06, 2013 26.09 26.49 25.28 25.35 299,091 -0.51(-1.97%)
May 03, 2013 25.86 26.05 25.61 25.86 298,489 +0.32(+1.25%)
May 02, 2013 24.00 25.81 23.96 25.54 218,666 +1.76(+7.40%)
May 01, 2013 24.19 24.25 23.61 23.78 230,465 -0.48(-1.98%)
Apr 30, 2013 24.31 24.40 23.92 24.26 193,843 -0.07(-0.29%)
Apr 29, 2013 24.29 24.64 24.26 24.33 135,191 +0.08(+0.33%)
Apr 26, 2013 24.20 24.29 23.93 24.25 149,245 -0.03(-0.12%)
Apr 25, 2013 24.17 24.45 24.07 24.28 137,822 +0.12(+0.50%)
Apr 24, 2013 24.38 24.49 24.14 24.16 143,868 -0.30(-1.23%)
Apr 23, 2013 24.22 24.65 24.11 24.46 153,685 +0.38(+1.58%)
Apr 22, 2013 24.30 24.36 23.27 24.08 312,893 -0.17(-0.70%)
Apr 19, 2013 23.94 24.38 23.84 24.25 197,282 +0.33(+1.38%)
Apr 18, 2013 24.54 24.54 23.78 23.92 248,950 -0.67(-2.72%)
Apr 17, 2013 24.54 25.60 23.81 24.59 287,974 -0.06(-0.24%)
Apr 16, 2013 24.30 24.83 24.08 24.65 244,717 +0.51(+2.11%)
Apr 15, 2013 25.36 25.48 23.94 24.14 286,784 -1.41(-5.52%)
Apr 12, 2013 25.57 25.84 25.41 25.55 139,997 -0.17(-0.66%)
Apr 11, 2013 25.62 26.05 25.59 25.72 187,981 +0.10(+0.39%)
Apr 10, 2013 25.34 25.88 25.26 25.62 216,416 +0.34(+1.34%)
Apr 09, 2013 25.23 25.38 25.02 25.28 209,116 +0.16(+0.64%)
Apr 08, 2013 24.94 25.16 24.46 25.12 167,181 +0.32(+1.29%)
Apr 05, 2013 24.38 24.96 24.11 24.80 154,463 -0.02(-0.08%)
Apr 04, 2013 24.43 25.03 24.39 24.82 277,857 +0.13(+0.53%)
Apr 03, 2013 26.30 26.30 24.41 24.69 652,937 -1.74(-6.58%)
Apr 02, 2013 26.10 26.52 25.85 26.43 223,203 +0.38(+1.46%)
Apr 01, 2013 26.43 26.43 25.77 26.05 321,481 -0.38(-1.44%)
Mar 28, 2013 26.85 26.85 26.24 26.43 382,544 -0.37(-1.38%)
Mar 27, 2013 26.48 27.00 26.25 26.80 173,468 +0.19(+0.71%)
Mar 26, 2013 26.55 27.00 26.27 26.61 240,976 +0.17(+0.64%)
Mar 25, 2013 25.38 26.69 25.38 26.44 344,690 +1.20(+4.75%)
Mar 22, 2013 25.76 26.00 25.10 25.24 403,207 -0.52(-2.02%)
Mar 21, 2013 26.50 26.55 25.63 25.76 512,847 -0.87(-3.27%)
Mar 20, 2013 26.59 26.89 26.44 26.63 186,245 +0.14(+0.53%)
Mar 19, 2013 26.50 26.94 26.21 26.49 184,895 +0.11(+0.42%)
Mar 18, 2013 26.23 26.62 25.32 26.38 404,661 -0.27(-1.01%)
Mar 15, 2013 26.95 27.00 26.35 26.65 612,514 -0.33(-1.22%)
Mar 14, 2013 27.32 27.90 26.91 26.98 362,844 -0.21(-0.77%)
Mar 13, 2013 26.97 27.33 26.96 27.19 217,267 +0.24(+0.89%)
Mar 12, 2013 26.93 27.06 26.49 26.95 376,163 +0.02(+0.07%)
Mar 11, 2013 26.74 27.59 26.68 26.93 282,786 +0.27(+1.01%)
Mar 08, 2013 26.29 26.83 26.17 26.66 330,899 +0.57(+2.18%)
Mar 07, 2013 24.50 26.48 24.50 26.09 493,200 +2.02(+8.39%)
Mar 06, 2013 23.78 24.07 23.52 24.07 267,960 +0.34(+1.43%)
Mar 05, 2013 23.78 24.18 23.69 23.73 377,982 -0.08(-0.34%)
Mar 04, 2013 23.19 23.81 23.08 23.81 399,914 +0.52(+2.23%)
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.