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, 2011 7.010 7.440 6.860 7.430 156,286 +0.84(+12.75%)
Nov 29, 2011 6.670 6.680 6.300 6.590 351,248 -0.09(-1.35%)
Nov 28, 2011 6.350 6.710 6.350 6.680 153,768 +0.59(+9.69%)
Nov 25, 2011 6.300 6.480 6.090 6.090 26,700 -0.26(-4.09%)
Nov 23, 2011 6.610 6.610 6.330 6.350 121,961 -0.33(-4.94%)
Nov 22, 2011 6.760 7.240 6.660 6.680 910,549 -0.08(-1.18%)
Nov 21, 2011 6.890 6.890 6.700 6.760 49,439 -0.32(-4.52%)
Nov 18, 2011 7.140 7.250 7.030 7.080 50,026 -0.05(-0.70%)
Nov 17, 2011 7.150 7.220 7.010 7.130 91,591 +0.01(+0.14%)
Nov 16, 2011 7.250 7.400 7.110 7.120 99,908 -0.25(-3.39%)
Nov 15, 2011 7.270 7.430 7.230 7.370 70,821 +0.04(+0.55%)
Nov 14, 2011 7.530 7.570 7.270 7.330 62,312 -0.30(-3.93%)
Nov 11, 2011 7.450 7.630 7.350 7.630 44,904 +0.31(+4.23%)
Nov 10, 2011 7.890 7.890 7.200 7.320 218,509 +0.05(+0.69%)
Nov 09, 2011 7.580 7.660 7.260 7.270 130,684 -0.61(-7.74%)
Nov 08, 2011 7.980 7.980 7.450 7.880 55,698 -0.04(-0.51%)
Nov 07, 2011 7.740 7.950 7.530 7.920 77,780 +0.18(+2.33%)
Nov 04, 2011 7.970 7.970 7.710 7.740 46,512 -0.35(-4.33%)
Nov 03, 2011 7.650 8.130 7.610 8.090 122,719 +0.41(+5.34%)
Nov 02, 2011 7.650 7.710 7.060 7.680 137,450 +0.28(+3.78%)
Nov 01, 2011 7.690 7.710 7.280 7.400 88,221 -0.41(-5.25%)
Oct 31, 2011 7.720 7.950 7.310 7.810 79,132 -0.11(-1.39%)
Oct 28, 2011 8.130 8.220 7.920 7.920 95,024 -0.22(-2.70%)
Oct 27, 2011 8.440 8.540 8.080 8.140 210,512 +0.09(+1.12%)
Oct 26, 2011 7.880 8.090 7.650 8.050 97,535 +0.39(+5.09%)
Oct 25, 2011 7.780 7.870 7.570 7.660 130,957 -0.24(-3.04%)
Oct 24, 2011 7.280 7.900 7.130 7.900 134,316 +0.67(+9.27%)
Oct 21, 2011 7.110 7.250 6.930 7.230 93,531 +0.31(+4.48%)
Oct 20, 2011 7.090 7.090 6.720 6.920 52,961 -0.13(-1.84%)
Oct 19, 2011 7.210 7.520 7.020 7.050 50,434 -0.18(-2.49%)
Oct 18, 2011 7.080 7.370 6.460 7.230 108,840 +0.20(+2.84%)
Oct 17, 2011 7.530 7.530 7.010 7.030 89,255 -0.61(-7.98%)
Oct 14, 2011 7.380 7.710 7.370 7.640 100,344 +0.35(+4.80%)
Oct 13, 2011 7.140 7.350 6.960 7.290 60,077 +0.08(+1.11%)
Oct 12, 2011 7.040 7.280 7.040 7.210 99,765 +0.27(+3.89%)
Oct 11, 2011 6.790 7.040 6.730 6.940 68,255 +0.06(+0.87%)
Oct 10, 2011 6.430 6.880 6.430 6.880 109,402 +0.57(+9.03%)
Oct 07, 2011 6.570 6.640 6.260 6.310 76,406 -0.26(-3.96%)
Oct 06, 2011 6.130 6.610 6.130 6.570 93,673 +0.36(+5.80%)
Oct 05, 2011 6.370 6.470 6.170 6.210 57,956 -0.16(-2.51%)
Oct 04, 2011 5.440 6.575 5.440 6.370 239,958 +0.87(+15.82%)
Oct 03, 2011 6.170 6.420 5.500 5.500 136,509 -0.67(-10.86%)
Sep 30, 2011 6.070 6.370 6.070 6.170 79,617 -0.04(-0.64%)
Sep 29, 2011 6.030 6.210 5.880 6.210 88,998 +0.22(+3.67%)
Sep 28, 2011 6.160 6.250 5.940 5.990 96,772 -0.16(-2.60%)
Sep 27, 2011 6.200 6.390 5.970 6.150 128,832 +0.12(+1.99%)
Sep 26, 2011 6.110 6.200 5.670 6.030 91,299 -0.01(-0.17%)
Sep 23, 2011 5.980 6.170 5.870 6.040 84,907 +0.04(+0.67%)
Sep 22, 2011 5.920 6.110 5.730 6.000 180,295 -0.19(-3.07%)
Sep 21, 2011 6.170 6.390 5.990 6.190 235,174 -0.03(-0.48%)
Sep 20, 2011 6.420 6.420 6.220 6.220 131,848 -0.13(-2.05%)
Sep 19, 2011 6.490 6.490 6.110 6.350 100,625 -0.31(-4.65%)
Sep 16, 2011 6.490 6.670 6.400 6.660 173,376 +0.23(+3.58%)
Sep 15, 2011 6.380 6.430 6.150 6.430 66,252 +0.14(+2.23%)
Sep 14, 2011 6.170 6.440 6.040 6.290 107,282 +0.17(+2.78%)
Sep 13, 2011 6.250 6.250 5.950 6.120 93,961 -0.06(-0.97%)
Sep 12, 2011 6.040 6.190 5.870 6.180 148,357 +0.03(+0.49%)
Sep 09, 2011 6.560 6.580 6.140 6.150 126,521 -0.51(-7.66%)
Sep 08, 2011 6.800 6.980 6.590 6.660 137,936 -0.23(-3.34%)
Sep 07, 2011 6.560 6.980 6.460 6.890 138,498 +0.48(+7.49%)
Sep 06, 2011 6.280 6.560 6.190 6.410 225,815 -0.15(-2.29%)
Sep 02, 2011 6.620 6.780 6.320 6.560 186,049 -0.25(-3.67%)
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.