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, 2008 2.640 3.010 2.580 2.980 141,688 +0.33(+12.45%)
Dec 30, 2008 2.630 2.650 2.540 2.650 532,702 +0.04(+1.53%)
Dec 29, 2008 2.950 2.950 2.560 2.610 436,886 -0.29(-10.00%)
Dec 26, 2008 2.990 2.990 2.800 2.900 26,460 -0.05(-1.69%)
Dec 24, 2008 2.890 2.970 2.830 2.950 25,900 +0.06(+2.08%)
Dec 23, 2008 3.090 3.150 2.850 2.890 65,365 -0.09(-3.02%)
Dec 22, 2008 3.140 3.210 2.720 2.980 113,082 -0.08(-2.61%)
Dec 19, 2008 3.340 3.490 2.900 3.060 183,107 -0.11(-3.47%)
Dec 18, 2008 3.160 3.300 3.110 3.170 95,626 +0.03(+0.96%)
Dec 17, 2008 3.150 3.200 3.070 3.140 71,841 +0.04(+1.29%)
Dec 16, 2008 2.900 3.110 2.810 3.100 96,178 +0.23(+8.01%)
Dec 15, 2008 2.980 3.150 2.680 2.870 80,050 -0.08(-2.71%)
Dec 12, 2008 2.780 2.950 2.650 2.950 117,400 +0.13(+4.61%)
Dec 11, 2008 2.850 3.030 2.730 2.820 250,518 -0.05(-1.74%)
Dec 10, 2008 2.790 2.990 2.750 2.870 113,497 +0.12(+4.36%)
Dec 09, 2008 2.800 2.900 2.670 2.750 263,056 +0.12(+4.56%)
Dec 08, 2008 2.500 2.780 2.460 2.630 279,771 +0.26(+10.97%)
Dec 05, 2008 2.060 2.460 1.940 2.370 295,954 +0.34(+16.75%)
Dec 04, 2008 2.280 2.340 1.970 2.030 125,010 -0.21(-9.38%)
Dec 03, 2008 2.240 2.480 2.210 2.240 107,461 -0.17(-7.05%)
Dec 02, 2008 2.260 2.410 2.200 2.410 97,444 +0.25(+11.57%)
Dec 01, 2008 2.650 2.650 2.140 2.160 110,221 -0.56(-20.59%)
Nov 28, 2008 2.610 2.720 2.610 2.720 31,618 +0.08(+3.03%)
Nov 26, 2008 2.540 2.680 2.460 2.640 178,987 +0.04(+1.54%)
Nov 25, 2008 2.710 2.800 2.500 2.600 64,975 -0.08(-2.99%)
Nov 24, 2008 2.660 2.800 2.140 2.680 150,195 +0.13(+5.10%)
Nov 21, 2008 2.840 2.840 2.510 2.550 141,674 -0.25(-8.93%)
Nov 20, 2008 2.920 3.000 2.780 2.800 62,668 -0.14(-4.76%)
Nov 19, 2008 3.240 3.315 2.940 2.940 72,850 -0.31(-9.54%)
Nov 18, 2008 3.370 3.420 3.070 3.250 47,707 -0.12(-3.56%)
Nov 17, 2008 3.490 3.620 3.370 3.370 37,474 -0.14(-3.99%)
Nov 14, 2008 3.840 3.880 3.490 3.510 0 -0.41(-10.46%)
Nov 13, 2008 3.655 3.920 3.480 3.920 94,663 +0.30(+8.29%)
Nov 12, 2008 3.820 3.820 3.580 3.620 94,981 -0.22(-5.73%)
Nov 11, 2008 4.080 4.080 3.810 3.840 65,259 -0.25(-6.11%)
Nov 10, 2008 4.360 4.440 4.060 4.090 39,503 -0.17(-3.99%)
Nov 07, 2008 4.200 4.290 4.110 4.260 34,059 +0.11(+2.65%)
Nov 06, 2008 4.200 4.260 4.120 4.150 50,664 -0.08(-1.89%)
Nov 05, 2008 4.500 4.500 4.230 4.230 98,970 -0.27(-6.00%)
Nov 04, 2008 4.390 4.690 4.380 4.500 84,221 +0.06(+1.35%)
Nov 03, 2008 4.540 4.660 4.400 4.440 42,130 -0.05(-1.11%)
Oct 31, 2008 4.230 4.590 4.210 4.490 86,138 +0.25(+5.90%)
Oct 30, 2008 4.110 4.250 3.930 4.240 138,665 +0.34(+8.72%)
Oct 29, 2008 3.990 4.050 3.880 3.900 96,221 -0.09(-2.26%)
Oct 28, 2008 4.230 4.410 3.970 3.990 124,637 -0.26(-6.12%)
Oct 27, 2008 4.600 4.600 4.250 4.250 60,000 -0.42(-8.99%)
Oct 24, 2008 4.520 4.730 4.500 4.670 24,299 -0.15(-3.11%)
Oct 23, 2008 4.950 5.000 4.550 4.820 43,455 -0.11(-2.23%)
Oct 22, 2008 5.170 5.180 4.910 4.930 47,156 -0.28(-5.37%)
Oct 21, 2008 5.450 5.450 5.140 5.210 80,916 -0.31(-5.62%)
Oct 20, 2008 5.500 5.570 5.270 5.520 35,600 +0.13(+2.41%)
Oct 17, 2008 5.700 5.800 5.330 5.390 0 -0.41(-7.07%)
Oct 16, 2008 5.940 5.940 5.310 5.800 124,858 +0.26(+4.69%)
Oct 15, 2008 6.400 6.400 5.540 5.540 52,908 -0.90(-13.98%)
Oct 14, 2008 6.790 6.790 6.090 6.440 37,880 -0.19(-2.87%)
Oct 13, 2008 6.240 6.630 6.080 6.630 85,017 +0.71(+11.99%)
Oct 10, 2008 5.400 5.920 4.890 5.920 103,345 +0.31(+5.53%)
Oct 09, 2008 6.140 6.250 5.360 5.610 97,925 -0.53(-8.63%)
Oct 08, 2008 6.320 6.500 6.020 6.140 84,247 -0.25(-3.91%)
Oct 07, 2008 7.050 7.150 6.320 6.390 165,113 -0.56(-8.06%)
Oct 06, 2008 7.000 7.050 6.510 6.950 71,314 -0.13(-1.84%)
Oct 03, 2008 7.390 7.530 7.070 7.080 0 -0.26(-3.54%)
Oct 02, 2008 7.460 7.530 7.110 7.340 69,654 -0.13(-1.74%)
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.