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%)
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.