Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
6.080
6.100
6.060
6.060
19,700
-0.02(-0.33%)
May 27, 2005
6.100
6.100
6.010
6.080
16,200
-0.01(-0.16%)
May 26, 2005
6.000
6.100
5.960
6.090
187,000
+0.09(+1.50%)
May 25, 2005
6.050
6.050
5.940
6.000
1,700
+0.00(+0.00%)
May 24, 2005
5.970
6.030
5.902
6.000
18,600
+0.03(+0.50%)
May 23, 2005
5.900
6.000
5.810
5.970
17,600
+0.04(+0.67%)
May 20, 2005
6.000
6.000
5.920
5.930
25,700
-0.04(-0.67%)
May 19, 2005
6.050
6.050
5.950
5.970
9,500
-0.07(-1.16%)
May 18, 2005
6.050
6.100
6.000
6.040
28,200
+0.09(+1.51%)
May 17, 2005
5.900
6.100
5.900
5.950
48,800
-0.02(-0.34%)
May 16, 2005
5.790
6.100
5.700
5.970
36,100
+0.23(+4.01%)
May 13, 2005
5.750
5.750
5.650
5.740
8,700
-0.03(-0.52%)
May 12, 2005
5.800
5.850
5.700
5.770
17,300
-0.04(-0.69%)
May 11, 2005
5.860
5.910
5.810
5.810
20,300
-0.09(-1.53%)
May 10, 2005
5.950
6.000
5.900
5.900
13,600
-0.10(-1.67%)
May 09, 2005
6.000
6.000
5.930
6.000
22,000
+0.00(+0.00%)
May 06, 2005
6.080
6.080
5.950
6.000
56,100
-0.08(-1.32%)
May 05, 2005
6.000
6.090
5.900
6.080
137,300
+0.02(+0.33%)
May 04, 2005
6.000
6.080
5.950
6.060
55,900
+0.08(+1.34%)
May 03, 2005
5.950
6.000
5.860
5.980
51,400
+0.00(+0.00%)
May 02, 2005
5.900
6.080
5.850
5.980
55,600
+0.06(+1.01%)
Apr 29, 2005
5.900
5.940
5.770
5.920
24,000
+0.02(+0.34%)
Apr 28, 2005
6.000
6.000
5.830
5.900
8,900
-0.10(-1.67%)
Apr 27, 2005
5.950
6.000
5.800
6.000
48,800
+0.00(+0.00%)
Apr 26, 2005
6.020
6.020
5.950
6.000
23,900
+0.00(+0.00%)
Apr 25, 2005
6.060
6.100
5.950
6.000
415,200
-0.06(-0.99%)
Apr 22, 2005
6.100
6.160
5.900
6.060
147,300
-0.06(-0.98%)
Apr 21, 2005
6.000
6.150
5.950
6.120
23,800
+0.16(+2.68%)
Apr 20, 2005
6.020
6.040
5.800
5.960
34,000
-0.05(-0.83%)
Apr 19, 2005
6.100
6.110
5.900
6.010
359,900
-0.09(-1.48%)
Apr 18, 2005
6.190
6.250
6.050
6.100
110,400
+0.01(+0.16%)
Apr 15, 2005
5.800
6.280
5.800
6.090
500,500
+0.33(+5.73%)
Apr 14, 2005
5.760
5.760
5.600
5.760
49,100
-0.03(-0.52%)
Apr 13, 2005
5.640
5.800
5.600
5.790
42,100
+0.14(+2.48%)
Apr 12, 2005
5.520
5.650
5.520
5.650
53,300
+0.12(+2.17%)
Apr 11, 2005
5.500
5.560
5.440
5.530
15,600
+0.03(+0.55%)
Apr 08, 2005
5.500
5.510
5.450
5.500
14,800
+0.00(+0.00%)
Apr 07, 2005
5.470
5.510
5.450
5.500
7,100
+0.01(+0.18%)
Apr 06, 2005
5.500
5.520
5.400
5.490
11,100
-0.01(-0.18%)
Apr 05, 2005
5.500
5.550
5.500
5.500
6,600
-0.01(-0.18%)
Apr 04, 2005
5.450
5.510
5.420
5.510
22,200
+0.03(+0.55%)
Apr 01, 2005
5.620
5.620
5.480
5.480
23,900
-0.13(-2.32%)
Mar 31, 2005
5.550
5.610
5.500
5.610
7,400
+0.11(+2.00%)
Mar 30, 2005
5.430
5.530
5.400
5.500
8,200
+0.08(+1.48%)
Mar 29, 2005
5.470
5.490
5.400
5.420
14,400
-0.07(-1.28%)
Mar 28, 2005
5.690
5.690
5.490
5.490
15,500
-0.16(-2.83%)
Mar 24, 2005
5.590
5.650
5.550
5.650
14,700
+0.05(+0.89%)
Mar 23, 2005
5.680
5.700
5.520
5.600
20,600
-0.04(-0.71%)
Mar 22, 2005
5.680
5.680
5.600
5.640
1,900
+0.02(+0.36%)
Mar 21, 2005
5.700
5.700
5.620
5.620
6,300
-0.08(-1.40%)
Mar 18, 2005
5.590
5.700
5.590
5.700
4,000
+0.10(+1.79%)
Mar 17, 2005
5.620
5.850
5.590
5.600
34,200
-0.06(-1.06%)
Mar 16, 2005
5.800
5.800
5.620
5.660
14,700
-0.14(-2.41%)
Mar 15, 2005
5.650
5.800
5.550
5.800
27,100
+0.20(+3.57%)
Mar 14, 2005
5.550
5.620
5.500
5.600
20,300
+0.00(+0.00%)
Mar 11, 2005
5.500
5.640
5.500
5.600
27,800
+0.05(+0.90%)
Mar 10, 2005
5.600
5.610
5.520
5.550
13,700
-0.05(-0.89%)
Mar 09, 2005
5.450
5.650
5.390
5.600
35,700
+0.09(+1.63%)
Mar 08, 2005
5.540
5.600
5.490
5.510
11,600
-0.03(-0.54%)
Mar 07, 2005
5.540
5.560
5.500
5.540
17,100
-0.01(-0.18%)
Mar 04, 2005
5.550
5.590
5.520
5.550
14,400
+0.00(+0.00%)
Mar 03, 2005
5.470
5.550
5.470
5.550
24,000
+0.03(+0.54%)
Mar 02, 2005
5.510
5.600
5.460
5.520
12,500
-0.01(-0.18%)
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
.