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 (%)
Nov 30, 2007 8.730 8.730 8.130 8.210 106,400 -0.42(-4.87%)
Nov 29, 2007 8.410 8.880 8.410 8.630 188,400 +0.19(+2.25%)
Nov 28, 2007 8.040 8.590 8.000 8.440 113,000 +0.51(+6.43%)
Nov 27, 2007 8.040 8.150 7.930 7.930 34,000 -0.10(-1.25%)
Nov 26, 2007 8.620 8.690 8.010 8.030 57,900 -0.61(-7.06%)
Nov 23, 2007 8.640 8.650 8.440 8.640 27,300 +0.08(+0.93%)
Nov 21, 2007 8.280 8.670 8.250 8.560 50,500 +0.21(+2.51%)
Nov 20, 2007 8.070 8.350 7.920 8.350 96,300 +0.24(+2.96%)
Nov 19, 2007 7.900 8.130 7.680 8.110 118,000 +0.10(+1.25%)
Nov 16, 2007 8.180 8.300 7.880 8.010 99,800 -0.19(-2.32%)
Nov 15, 2007 8.430 8.660 8.120 8.200 43,600 -0.23(-2.73%)
Nov 14, 2007 9.200 9.200 8.420 8.430 48,200 -0.77(-8.37%)
Nov 13, 2007 8.980 9.200 8.670 9.200 69,500 +0.32(+3.60%)
Nov 12, 2007 8.200 8.980 8.200 8.880 84,400 +0.65(+7.90%)
Nov 09, 2007 8.030 8.490 8.000 8.230 92,200 +0.10(+1.23%)
Nov 08, 2007 8.550 8.600 8.010 8.130 85,800 -0.36(-4.24%)
Nov 07, 2007 8.930 8.970 8.260 8.490 73,100 -0.59(-6.50%)
Nov 06, 2007 8.360 9.120 8.360 9.080 70,900 +0.66(+7.84%)
Nov 05, 2007 8.620 8.620 8.300 8.420 39,900 -0.35(-3.99%)
Nov 02, 2007 8.680 8.790 8.500 8.770 60,700 +0.22(+2.57%)
Nov 01, 2007 8.760 8.990 8.260 8.550 227,300 -0.39(-4.36%)
Oct 31, 2007 8.820 9.000 8.530 8.940 50,400 +0.14(+1.59%)
Oct 30, 2007 9.010 9.010 8.710 8.800 46,900 -0.26(-2.87%)
Oct 29, 2007 9.250 9.320 9.020 9.060 234,700 -0.16(-1.74%)
Oct 26, 2007 9.250 9.270 8.980 9.220 45,000 +0.24(+2.67%)
Oct 25, 2007 9.110 9.120 8.860 8.980 30,700 -0.06(-0.66%)
Oct 24, 2007 9.070 9.250 8.830 9.040 54,900 -0.11(-1.20%)
Oct 23, 2007 9.290 9.290 9.000 9.150 32,900 -0.05(-0.54%)
Oct 22, 2007 8.750 9.230 8.740 9.200 44,400 +0.32(+3.60%)
Oct 19, 2007 9.210 9.230 8.830 8.880 95,700 -0.34(-3.69%)
Oct 18, 2007 9.120 9.220 9.000 9.220 74,500 +0.06(+0.66%)
Oct 17, 2007 9.260 9.260 9.010 9.160 57,600 +0.01(+0.11%)
Oct 16, 2007 9.200 9.330 9.120 9.150 43,600 -0.04(-0.44%)
Oct 15, 2007 9.300 9.370 8.890 9.190 54,200 -0.12(-1.29%)
Oct 12, 2007 9.130 9.320 9.110 9.310 38,900 +0.17(+1.86%)
Oct 11, 2007 9.350 9.360 9.070 9.140 156,300 -0.14(-1.51%)
Oct 10, 2007 9.400 9.400 8.880 9.280 78,900 +0.17(+1.87%)
Oct 09, 2007 9.190 9.240 9.090 9.110 87,400 -0.06(-0.65%)
Oct 08, 2007 9.280 9.690 8.970 9.170 155,000 +0.47(+5.40%)
Oct 05, 2007 8.560 8.960 8.440 8.700 82,300 +0.27(+3.20%)
Oct 04, 2007 8.310 8.480 8.270 8.430 29,800 +0.17(+2.06%)
Oct 03, 2007 8.390 8.580 8.260 8.260 64,100 -0.20(-2.36%)
Oct 02, 2007 8.600 8.610 8.340 8.460 40,900 -0.12(-1.40%)
Oct 01, 2007 8.390 8.600 8.250 8.580 48,100 +0.16(+1.90%)
Sep 28, 2007 8.650 8.820 8.290 8.420 59,000 -0.25(-2.88%)
Sep 27, 2007 8.840 8.930 8.640 8.670 104,000 -0.17(-1.92%)
Sep 26, 2007 8.370 8.840 8.320 8.840 155,800 +0.50(+6.00%)
Sep 25, 2007 8.300 8.490 8.200 8.340 63,700 -0.03(-0.36%)
Sep 24, 2007 8.490 8.550 8.320 8.370 60,200 -0.14(-1.65%)
Sep 21, 2007 8.680 8.790 7.990 8.510 141,100 -0.09(-1.05%)
Sep 20, 2007 8.500 8.750 8.500 8.600 146,800 +0.17(+2.02%)
Sep 19, 2007 8.270 8.430 8.230 8.430 123,900 +0.28(+3.44%)
Sep 18, 2007 7.760 8.520 7.610 8.150 152,300 +0.40(+5.16%)
Sep 17, 2007 7.710 7.780 7.650 7.750 66,200 +0.01(+0.13%)
Sep 14, 2007 7.890 7.890 7.670 7.740 86,400 -0.24(-3.01%)
Sep 13, 2007 7.890 8.100 7.710 7.980 89,800 +0.14(+1.79%)
Sep 12, 2007 7.930 8.030 7.780 7.840 32,200 -0.13(-1.63%)
Sep 11, 2007 7.990 8.030 7.810 7.970 85,800 +0.01(+0.13%)
Sep 10, 2007 8.020 8.070 7.880 7.960 62,600 -0.03(-0.38%)
Sep 07, 2007 7.910 8.030 7.880 7.990 86,400 -0.07(-0.87%)
Sep 06, 2007 7.960 8.090 7.930 8.060 80,400 +0.11(+1.38%)
Sep 05, 2007 7.960 8.100 7.910 7.950 71,600 -0.06(-0.75%)
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.