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 (%)
Dec 31, 2019 3.050 3.210 2.980 3.090 249,400 -0.01(-0.32%)
Dec 30, 2019 3.170 3.210 3.090 3.100 148,302 -0.07(-2.21%)
Dec 27, 2019 3.150 3.240 3.140 3.170 126,700 +0.02(+0.63%)
Dec 26, 2019 3.310 3.310 3.100 3.150 149,103 -0.14(-4.26%)
Dec 24, 2019 3.180 3.322 3.180 3.290 105,700 +0.12(+3.79%)
Dec 23, 2019 3.140 3.320 3.140 3.170 250,704 +0.05(+1.60%)
Dec 20, 2019 3.200 3.282 3.120 3.120 230,900 -0.07(-2.19%)
Dec 19, 2019 3.300 3.310 3.170 3.190 234,750 -0.10(-3.04%)
Dec 18, 2019 3.310 3.490 3.200 3.290 357,745 -0.01(-0.30%)
Dec 17, 2019 3.280 3.340 3.270 3.300 128,125 +0.06(+1.85%)
Dec 16, 2019 3.580 3.610 3.220 3.240 168,917 -0.28(-7.95%)
Dec 13, 2019 3.550 3.610 3.420 3.520 66,400 -0.07(-1.95%)
Dec 12, 2019 3.700 3.740 3.560 3.590 64,147 -0.09(-2.45%)
Dec 11, 2019 3.750 3.750 3.630 3.680 31,063 -0.04(-1.08%)
Dec 10, 2019 3.640 3.740 3.610 3.720 27,086 +0.10(+2.76%)
Dec 09, 2019 3.730 3.820 3.620 3.620 46,287 -0.11(-2.95%)
Dec 06, 2019 3.630 3.800 3.630 3.730 68,800 +0.09(+2.47%)
Dec 05, 2019 3.860 3.870 3.610 3.640 31,540 -0.20(-5.21%)
Dec 04, 2019 3.860 3.880 3.800 3.840 55,273 +0.02(+0.52%)
Dec 03, 2019 3.810 3.850 3.770 3.820 41,356 -0.01(-0.26%)
Dec 02, 2019 3.870 3.920 3.800 3.830 45,995 +0.01(+0.26%)
Nov 29, 2019 3.720 3.850 3.720 3.820 40,400 +0.08(+2.14%)
Nov 27, 2019 3.780 3.780 3.700 3.740 59,600 +0.00(+0.00%)
Nov 26, 2019 3.680 3.850 3.620 3.740 118,181 +0.05(+1.36%)
Nov 25, 2019 3.590 3.810 3.570 3.690 127,419 +0.10(+2.79%)
Nov 22, 2019 3.460 3.650 3.450 3.590 101,900 +0.13(+3.76%)
Nov 21, 2019 3.550 3.580 3.420 3.460 82,511 -0.04(-1.14%)
Nov 20, 2019 3.470 3.680 3.460 3.500 233,407 +0.03(+0.86%)
Nov 19, 2019 3.630 3.640 3.450 3.470 118,716 -0.16(-4.41%)
Nov 18, 2019 3.920 3.920 3.520 3.630 166,935 -0.27(-6.92%)
Nov 15, 2019 3.840 3.990 3.716 3.900 177,700 +0.12(+3.17%)
Nov 14, 2019 4.000 4.050 3.760 3.780 156,006 -0.20(-5.03%)
Nov 13, 2019 3.990 3.995 3.940 3.980 107,860 -0.01(-0.25%)
Nov 12, 2019 3.980 4.030 3.950 3.990 137,718 +0.03(+0.76%)
Nov 11, 2019 4.060 4.070 3.950 3.960 165,882 -0.22(-5.26%)
Nov 08, 2019 3.980 4.350 3.950 4.180 259,200 +0.19(+4.76%)
Nov 07, 2019 3.970 4.130 3.960 3.990 88,438 +0.01(+0.25%)
Nov 06, 2019 4.080 4.100 3.980 3.980 70,342 -0.08(-1.97%)
Nov 05, 2019 4.090 4.140 4.060 4.060 45,861 -0.03(-0.73%)
Nov 04, 2019 4.050 4.180 3.990 4.090 50,578 +0.07(+1.74%)
Nov 01, 2019 4.100 4.260 3.990 4.020 53,900 -0.09(-2.19%)
Oct 31, 2019 4.070 4.160 3.955 4.110 94,689 +0.02(+0.49%)
Oct 30, 2019 4.010 4.140 3.970 4.090 54,906 +0.11(+2.76%)
Oct 29, 2019 4.070 4.160 3.980 3.980 150,023 -0.12(-2.93%)
Oct 28, 2019 4.500 4.500 4.080 4.100 71,125 -0.39(-8.69%)
Oct 25, 2019 4.510 4.620 4.350 4.490 67,900 -0.07(-1.54%)
Oct 24, 2019 4.480 4.600 4.370 4.560 68,144 +0.08(+1.79%)
Oct 23, 2019 4.420 4.520 4.310 4.480 50,865 +0.03(+0.67%)
Oct 22, 2019 4.480 4.580 4.290 4.450 58,937 +0.00(+0.00%)
Oct 21, 2019 4.600 4.640 4.380 4.450 87,796 -0.15(-3.26%)
Oct 18, 2019 4.620 4.650 4.500 4.600 66,000 -0.02(-0.43%)
Oct 17, 2019 4.580 4.740 4.580 4.620 153,063 +0.04(+0.87%)
Oct 16, 2019 4.560 4.680 4.450 4.580 78,135 +0.05(+1.10%)
Oct 15, 2019 4.530 4.700 4.450 4.530 96,140 -0.05(-1.09%)
Oct 14, 2019 4.510 4.680 4.370 4.580 89,305 +0.08(+1.78%)
Oct 11, 2019 4.320 4.600 4.320 4.500 112,800 +0.18(+4.17%)
Oct 10, 2019 4.230 4.370 4.210 4.320 62,006 +0.06(+1.41%)
Oct 09, 2019 4.340 4.395 4.125 4.260 76,934 -0.08(-1.84%)
Oct 08, 2019 4.350 4.380 4.230 4.340 57,344 -0.05(-1.14%)
Oct 07, 2019 4.370 4.550 4.337 4.390 65,062 -0.03(-0.68%)
Oct 04, 2019 4.280 4.460 4.120 4.420 197,700 +0.17(+4.00%)
Oct 03, 2019 4.280 4.330 4.110 4.250 66,341 -0.02(-0.47%)
Oct 02, 2019 4.200 4.320 4.160 4.270 42,212 +0.01(+0.23%)
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.
 
 
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.