Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 24.97 25.82 23.26 24.50 62,200 -0.62(-2.47%)
Jan 28, 2021 25.51 26.18 24.50 25.12 31,662 -0.31(-1.22%)
Jan 27, 2021 25.43 27.00 25.20 25.43 22,828 -0.44(-1.70%)
Jan 26, 2021 26.80 27.07 25.65 25.87 48,505 -0.56(-2.12%)
Jan 25, 2021 26.88 27.24 25.40 26.43 41,474 -0.61(-2.26%)
Jan 22, 2021 27.19 27.63 25.00 27.04 69,400 +0.05(+0.19%)
Jan 21, 2021 21.45 28.64 21.45 26.99 157,384 +5.63(+26.36%)
Jan 20, 2021 20.61 21.89 20.25 21.36 64,051 +0.88(+4.30%)
Jan 19, 2021 19.86 22.81 19.58 20.48 101,588 +1.25(+6.50%)
Jan 15, 2021 17.47 19.23 17.01 19.23 61,800 +1.83(+10.52%)
Jan 14, 2021 15.16 17.84 15.16 17.40 48,330 +2.10(+13.73%)
Jan 13, 2021 13.89 15.50 13.89 15.30 35,290 +1.18(+8.36%)
Jan 12, 2021 14.01 14.35 14.01 14.12 22,491 +0.22(+1.58%)
Jan 11, 2021 14.10 14.30 13.35 13.90 15,505 -0.43(-3.00%)
Jan 08, 2021 12.85 14.47 12.50 14.33 60,700 +1.55(+12.13%)
Jan 07, 2021 12.61 12.89 12.46 12.78 24,548 +0.28(+2.24%)
Jan 06, 2021 12.29 12.74 12.29 12.50 23,993 +0.27(+2.21%)
Jan 05, 2021 11.56 12.30 11.56 12.23 15,735 +0.64(+5.52%)
Jan 04, 2021 12.39 12.49 11.48 11.59 33,017 -0.75(-6.08%)
Dec 31, 2020 12.34 12.34 12.34 24,528 +0.11(+0.90%)
Dec 30, 2020 12.75 12.75 12.20 12.23 24,528 -0.52(-4.08%)
Dec 29, 2020 12.90 12.94 12.56 12.75 24,217 -0.20(-1.54%)
Dec 28, 2020 12.75 13.21 12.75 12.95 23,556 +0.05(+0.39%)
Dec 24, 2020 13.25 13.33 12.75 12.90 25,600 -0.40(-3.01%)
Dec 23, 2020 13.54 13.89 13.03 13.30 18,975 +0.32(+2.47%)
Dec 22, 2020 13.99 13.99 12.75 12.98 26,337 -0.62(-4.56%)
Dec 21, 2020 14.07 14.16 13.14 13.60 34,567 -0.79(-5.49%)
Dec 18, 2020 14.87 14.95 14.16 14.39 28,600 -0.49(-3.29%)
Dec 17, 2020 14.53 15.27 14.30 14.88 29,144 +0.11(+0.74%)
Dec 16, 2020 14.83 15.02 14.16 14.77 29,794 +0.06(+0.41%)
Dec 15, 2020 15.18 15.63 14.01 14.71 34,652 -0.63(-4.11%)
Dec 14, 2020 14.65 16.86 13.96 15.34 66,993 +14.33(+1418.81%)
Dec 11, 2020 1.000 1.090 0.9841 1.010 366,800 -0.04(-3.81%)
Dec 10, 2020 1.040 1.100 1.020 1.050 647,845 -0.11(-9.48%)
Dec 09, 2020 1.250 1.270 1.140 1.160 338,745 -0.07(-5.69%)
Dec 08, 2020 1.210 1.240 1.130 1.230 430,731 -0.01(-0.81%)
Dec 07, 2020 1.310 1.380 1.200 1.240 449,675 -0.06(-4.62%)
Dec 04, 2020 1.150 1.330 1.120 1.300 1,166,600 +0.18(+16.07%)
Dec 03, 2020 0.9000 1.140 0.9000 1.120 1,040,610 +0.21(+22.59%)
Dec 02, 2020 0.8700 0.9800 0.8608 0.9136 972,803 +0.09(+10.87%)
Dec 01, 2020 0.9000 0.9435 0.8101 0.8240 305,351 -0.05(-5.29%)
Nov 30, 2020 0.9550 0.9837 0.8692 0.8700 316,939 -0.07(-7.12%)
Nov 27, 2020 0.9125 0.9617 0.9000 0.9367 181,300 +0.04(+4.08%)
Nov 25, 2020 0.8500 0.9300 0.8500 0.9000 251,600 +0.08(+9.56%)
Nov 24, 2020 0.8288 0.9400 0.8101 0.8215 570,751 +0.01(+1.80%)
Nov 23, 2020 0.7000 0.8150 0.7000 0.8070 244,148 +0.08(+11.16%)
Nov 20, 2020 0.6900 0.8168 0.6759 0.7260 548,500 -0.01(-1.89%)
Nov 19, 2020 0.7872 0.8272 0.6900 0.7400 471,256 -0.06(-7.50%)
Nov 18, 2020 0.7500 0.9000 0.7420 0.8000 869,336 -0.01(-1.23%)
Nov 17, 2020 0.6600 0.8400 0.6600 0.8100 654,402 +0.11(+15.71%)
Nov 16, 2020 0.6800 0.7300 0.6700 0.7000 557,516 +0.04(+6.38%)
Nov 13, 2020 0.5800 0.6700 0.5746 0.6580 489,400 +0.06(+10.03%)
Nov 12, 2020 0.5922 0.6079 0.5670 0.5980 125,617 +0.02(+3.21%)
Nov 11, 2020 0.6000 0.6171 0.5500 0.5794 413,000 -0.02(-4.10%)
Nov 10, 2020 0.6330 0.6330 0.5800 0.6042 151,572 -0.01(-2.33%)
Nov 09, 2020 0.6000 0.6250 0.5801 0.6186 639,415 +0.04(+7.69%)
Nov 06, 2020 0.5600 0.5899 0.5481 0.5744 127,800 -0.02(-2.56%)
Nov 05, 2020 0.5600 0.6000 0.5600 0.5895 121,612 +0.00(+0.02%)
Nov 04, 2020 0.5600 0.5999 0.5600 0.5894 157,202 +0.02(+3.19%)
Nov 03, 2020 0.5800 0.5800 0.5600 0.5712 182,684 +0.03(+5.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.