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 (%)
Oct 29, 2004 5.190 5.360 5.100 5.300 42,000 +0.12(+2.32%)
Oct 28, 2004 5.260 5.290 5.140 5.180 65,500 -0.09(-1.71%)
Oct 27, 2004 5.400 5.410 5.240 5.270 43,400 -0.12(-2.23%)
Oct 26, 2004 5.360 5.400 5.270 5.390 38,200 +0.03(+0.56%)
Oct 25, 2004 5.280 5.360 5.263 5.360 19,000 +0.11(+2.10%)
Oct 22, 2004 5.150 5.250 5.150 5.250 44,900 +0.20(+3.96%)
Oct 21, 2004 4.970 5.060 4.970 5.050 15,900 +0.03(+0.60%)
Oct 20, 2004 5.060 5.100 4.990 5.020 37,300 -0.04(-0.79%)
Oct 19, 2004 5.210 5.240 5.050 5.060 14,300 -0.22(-4.17%)
Oct 18, 2004 5.400 5.400 5.240 5.280 22,400 -0.10(-1.86%)
Oct 15, 2004 5.440 5.500 5.380 5.380 10,100 -0.07(-1.28%)
Oct 14, 2004 5.330 5.500 5.310 5.450 32,300 +0.12(+2.25%)
Oct 13, 2004 5.400 5.450 5.210 5.330 30,300 -0.12(-2.20%)
Oct 12, 2004 5.050 5.450 5.050 5.450 36,800 +0.35(+6.86%)
Oct 11, 2004 5.170 5.200 5.090 5.100 9,300 -0.03(-0.58%)
Oct 08, 2004 5.070 5.160 5.020 5.130 44,600 +0.06(+1.18%)
Oct 07, 2004 5.150 5.150 4.950 5.070 8,600 -0.01(-0.20%)
Oct 06, 2004 5.050 5.120 4.910 5.080 28,600 +0.08(+1.60%)
Oct 05, 2004 4.850 5.000 4.850 5.000 49,500 +0.18(+3.73%)
Oct 04, 2004 4.900 4.950 4.800 4.820 37,500 -0.11(-2.23%)
Oct 01, 2004 4.780 5.000 4.750 4.930 39,800 +0.13(+2.71%)
Sep 30, 2004 4.550 4.800 4.480 4.800 98,000 +0.20(+4.35%)
Sep 29, 2004 4.600 4.660 4.570 4.600 55,400 +0.00(+0.00%)
Sep 28, 2004 4.660 4.660 4.550 4.600 74,600 -0.06(-1.29%)
Sep 27, 2004 4.600 4.690 4.520 4.660 154,000 +0.11(+2.42%)
Sep 24, 2004 4.590 4.590 4.550 4.550 7,300 -0.04(-0.87%)
Sep 23, 2004 4.550 4.620 4.550 4.590 11,100 +0.00(+0.00%)
Sep 22, 2004 4.600 4.600 4.520 4.590 36,400 -0.09(-1.92%)
Sep 21, 2004 4.600 4.680 4.540 4.680 24,100 +0.07(+1.52%)
Sep 20, 2004 4.570 4.650 4.570 4.610 56,600 +0.02(+0.44%)
Sep 17, 2004 4.570 4.600 4.540 4.590 61,900 -0.01(-0.22%)
Sep 16, 2004 4.610 4.610 4.570 4.600 36,100 +0.00(+0.00%)
Sep 15, 2004 4.590 4.650 4.560 4.600 75,900 -0.01(-0.22%)
Sep 14, 2004 4.390 4.750 4.390 4.610 65,000 +0.24(+5.49%)
Sep 13, 2004 4.350 4.400 4.300 4.370 15,000 -0.01(-0.23%)
Sep 10, 2004 4.320 4.400 4.310 4.380 2,500 +0.04(+0.92%)
Sep 09, 2004 4.360 4.420 4.310 4.340 7,000 -0.01(-0.23%)
Sep 08, 2004 4.460 4.460 4.350 4.350 3,000 -0.12(-2.68%)
Sep 07, 2004 4.390 4.480 4.360 4.470 10,000 +0.06(+1.36%)
Sep 03, 2004 4.470 4.470 4.400 4.410 5,700 -0.04(-0.90%)
Sep 02, 2004 4.570 4.570 4.400 4.450 14,900 -0.14(-3.05%)
Sep 01, 2004 4.590 4.610 4.570 4.590 4,400 +0.00(+0.00%)
Aug 31, 2004 4.470 4.600 4.410 4.590 25,500 +0.14(+3.15%)
Aug 30, 2004 4.300 4.470 4.250 4.450 46,200 +0.15(+3.49%)
Aug 27, 2004 4.320 4.330 4.270 4.300 14,500 -0.05(-1.15%)
Aug 26, 2004 4.340 4.420 4.300 4.350 75,700 +0.01(+0.23%)
Aug 25, 2004 4.040 4.340 4.040 4.340 83,300 +0.32(+7.96%)
Aug 24, 2004 3.900 4.020 3.900 4.020 20,200 +0.13(+3.34%)
Aug 23, 2004 3.820 3.940 3.750 3.890 20,600 +0.07(+1.83%)
Aug 20, 2004 3.700 3.850 3.670 3.820 58,200 +0.11(+2.96%)
Aug 19, 2004 3.900 3.900 3.650 3.710 131,500 -0.16(-4.13%)
Aug 18, 2004 4.000 4.000 3.870 3.870 13,100 -0.15(-3.73%)
Aug 17, 2004 3.950 4.120 3.950 4.020 39,600 +0.04(+1.01%)
Aug 16, 2004 4.030 4.030 3.980 3.980 8,600 -0.07(-1.73%)
Aug 13, 2004 4.200 4.200 4.000 4.050 168,800 -0.15(-3.57%)
Aug 12, 2004 4.350 4.450 4.150 4.200 526,600 -0.15(-3.45%)
Aug 11, 2004 4.460 4.460 4.280 4.350 24,100 -0.11(-2.47%)
Aug 10, 2004 4.450 4.480 4.340 4.460 37,700 +0.00(+0.00%)
Aug 09, 2004 4.590 4.650 4.450 4.460 29,300 -0.14(-3.04%)
Aug 06, 2004 4.710 4.800 4.600 4.600 34,400 -0.16(-3.36%)
Aug 05, 2004 4.500 4.800 4.480 4.760 38,900 +0.24(+5.31%)
Aug 04, 2004 4.480 4.520 4.400 4.520 112,600 +0.03(+0.67%)
Aug 03, 2004 4.460 4.650 4.460 4.490 96,700 +0.00(+0.00%)
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.