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 28, 2010
4.960
5.130
4.840
4.960
78,243
-0.21(-4.06%)
May 27, 2010
4.670
5.260
4.650
5.170
78,329
+0.64(+14.13%)
May 26, 2010
4.530
4.760
4.530
4.530
817
-0.06(-1.31%)
May 25, 2010
4.580
4.670
4.530
4.590
414
-0.14(-2.96%)
May 24, 2010
4.560
4.790
4.520
4.730
66,693
+0.18(+3.96%)
May 21, 2010
4.480
4.590
4.335
4.550
106,367
-0.04(-0.87%)
May 20, 2010
4.620
4.780
4.580
4.590
104,616
-0.36(-7.27%)
May 19, 2010
5.140
5.220
4.890
4.950
73,438
-0.27(-5.17%)
May 18, 2010
5.500
5.610
5.170
5.220
283
-0.15(-2.79%)
May 17, 2010
5.110
5.430
4.990
5.370
71,384
+0.33(+6.55%)
May 14, 2010
5.040
5.180
4.880
5.040
89,091
-0.21(-4.00%)
May 13, 2010
5.800
5.800
5.210
5.250
93,543
-0.56(-9.64%)
May 12, 2010
5.410
5.850
5.410
5.810
117,620
+0.41(+7.59%)
May 11, 2010
5.160
5.610
5.130
5.400
113,469
+0.17(+3.25%)
May 10, 2010
4.950
5.260
4.950
5.230
89,052
+0.33(+6.73%)
May 07, 2010
4.930
4.990
4.700
4.900
96,756
-0.03(-0.61%)
May 06, 2010
5.000
5.150
4.730
4.930
156,335
-0.13(-2.57%)
May 05, 2010
5.320
5.380
5.030
5.060
38,530
-0.30(-5.60%)
May 04, 2010
5.650
5.650
5.320
5.360
72,908
-0.34(-5.96%)
May 03, 2010
5.210
5.700
5.090
5.700
120,550
+0.44(+8.37%)
Apr 30, 2010
5.720
5.720
5.250
5.260
73,250
-0.41(-7.23%)
Apr 29, 2010
5.570
5.700
5.400
5.670
36,073
+0.18(+3.28%)
Apr 28, 2010
5.440
5.555
5.360
5.490
82,246
+0.11(+2.04%)
Apr 27, 2010
5.510
5.560
5.380
5.380
76,376
-0.15(-2.71%)
Apr 26, 2010
5.580
5.670
5.480
5.530
78,130
-0.04(-0.72%)
Apr 23, 2010
5.590
5.720
5.510
5.570
56,378
-0.01(-0.18%)
Apr 22, 2010
5.520
5.620
5.450
5.580
424,015
+0.00(+0.00%)
Apr 21, 2010
5.140
5.620
5.090
5.580
218
+0.43(+8.35%)
Apr 20, 2010
5.110
5.230
5.000
5.150
369
+0.07(+1.38%)
Apr 19, 2010
5.240
5.240
5.000
5.080
38,168
-0.07(-1.36%)
Apr 16, 2010
5.290
5.300
5.110
5.150
57,092
-0.15(-2.83%)
Apr 15, 2010
5.270
5.300
5.160
5.300
48,030
+0.01(+0.19%)
Apr 14, 2010
5.200
5.340
5.130
5.290
149,550
+0.18(+3.52%)
Apr 13, 2010
5.150
5.210
5.090
5.110
32,229
-0.04(-0.78%)
Apr 12, 2010
5.200
5.270
5.090
5.150
65,229
+0.00(+0.00%)
Apr 09, 2010
5.160
5.180
5.090
5.150
45,566
-0.01(-0.19%)
Apr 08, 2010
5.160
5.190
5.090
5.160
25,530
-0.01(-0.19%)
Apr 07, 2010
5.220
5.260
5.140
5.170
52,706
-0.07(-1.34%)
Apr 06, 2010
5.210
5.250
5.100
5.240
73,599
+0.00(+0.00%)
Apr 05, 2010
5.250
5.300
5.170
5.240
136,547
+0.07(+1.35%)
Apr 01, 2010
5.300
5.170
5.170
5.170
54,600
-0.09(-1.71%)
Mar 31, 2010
5.270
5.310
5.240
5.260
70,970
-0.05(-0.94%)
Mar 30, 2010
5.290
5.330
5.240
5.310
50,198
+0.05(+0.95%)
Mar 29, 2010
5.350
5.390
5.210
5.260
149,538
-0.08(-1.50%)
Mar 26, 2010
5.330
5.350
5.310
5.340
120,344
+0.07(+1.33%)
Mar 25, 2010
5.350
5.400
5.270
5.270
72,055
-0.02(-0.38%)
Mar 24, 2010
5.170
5.390
5.170
5.290
82,325
+0.10(+1.93%)
Mar 23, 2010
5.180
5.260
5.120
5.190
203,901
-0.01(-0.19%)
Mar 22, 2010
5.060
5.240
5.040
5.200
78,017
+0.07(+1.36%)
Mar 19, 2010
5.250
5.250
5.020
5.130
132,936
-0.09(-1.72%)
Mar 18, 2010
5.070
5.290
5.000
5.220
162,616
+0.13(+2.55%)
Mar 17, 2010
5.090
5.100
5.070
5.090
31,153
+0.00(+0.00%)
Mar 16, 2010
5.130
5.130
5.040
5.090
27,407
-0.03(-0.59%)
Mar 15, 2010
5.090
5.130
5.070
5.120
39,081
+0.06(+1.19%)
Mar 12, 2010
5.000
5.140
4.980
5.060
68,855
+0.10(+2.02%)
Mar 11, 2010
4.960
5.130
4.905
4.960
25,977
-0.06(-1.20%)
Mar 10, 2010
5.000
5.140
4.950
5.020
33,812
+0.01(+0.20%)
Mar 09, 2010
5.080
5.100
4.990
5.010
26,414
-0.08(-1.57%)
Mar 08, 2010
5.100
5.170
5.080
5.090
53,081
-0.01(-0.20%)
Mar 05, 2010
5.070
5.120
5.010
5.100
76,991
+0.07(+1.39%)
Mar 04, 2010
5.000
5.050
4.990
5.030
38,556
+0.03(+0.60%)
Mar 03, 2010
5.000
5.030
4.950
5.000
43,578
+0.01(+0.20%)
Mar 02, 2010
4.800
4.990
4.770
4.990
66,440
+0.19(+3.96%)
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
.