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 (%)
Apr 30, 2009 3.940 3.950 3.750 3.950 37,000 +0.00(+0.00%)
Apr 29, 2009 3.750 3.950 3.750 3.950 61,915 +0.21(+5.61%)
Apr 28, 2009 3.670 3.890 3.560 3.740 229,366 +0.05(+1.36%)
Apr 27, 2009 3.620 3.750 3.550 3.690 99,968 +0.00(+0.00%)
Apr 24, 2009 3.570 3.690 3.300 3.690 90,980 +0.17(+4.83%)
Apr 23, 2009 3.680 3.680 3.420 3.520 95,832 -0.16(-4.35%)
Apr 22, 2009 3.520 3.900 3.430 3.680 49,343 +0.10(+2.79%)
Apr 21, 2009 3.340 3.580 3.200 3.580 64,585 +0.24(+7.19%)
Apr 20, 2009 3.820 3.820 3.250 3.340 72,403 -0.49(-12.79%)
Apr 17, 2009 3.800 3.870 3.700 3.830 111,319 +0.03(+0.79%)
Apr 16, 2009 3.340 3.800 3.280 3.800 20,803 +0.48(+14.46%)
Apr 15, 2009 3.090 3.320 3.090 3.320 18,915 +0.21(+6.75%)
Apr 14, 2009 3.140 3.180 3.060 3.110 22,401 -0.09(-2.81%)
Apr 13, 2009 3.060 3.200 3.030 3.200 16,383 +0.03(+0.95%)
Apr 09, 2009 2.970 3.250 2.970 3.170 65,030 +0.30(+10.45%)
Apr 08, 2009 2.870 2.870 2.830 2.870 16,698 +0.03(+1.06%)
Apr 07, 2009 2.850 2.910 2.800 2.840 31,523 -0.08(-2.74%)
Apr 06, 2009 2.900 2.950 2.830 2.920 39,553 -0.02(-0.68%)
Apr 03, 2009 2.780 2.970 2.780 2.940 89,826 +0.09(+3.16%)
Apr 02, 2009 2.600 2.850 2.550 2.850 156,575 +0.35(+14.00%)
Apr 01, 2009 2.400 2.560 2.360 2.500 510,791 +0.06(+2.46%)
Mar 31, 2009 2.500 2.509 2.410 2.440 51,541 +0.01(+0.41%)
Mar 30, 2009 2.510 2.565 2.420 2.430 60,645 -0.37(-13.21%)
Mar 26, 2009 2.680 2.890 2.680 2.800 131,268 +0.16(+6.06%)
Mar 25, 2009 2.680 2.820 2.540 2.640 58,807 +0.02(+0.76%)
Mar 24, 2009 2.870 2.870 2.620 2.620 32,875 -0.30(-10.27%)
Mar 23, 2009 2.700 2.920 2.690 2.920 66,085 +0.27(+10.19%)
Mar 20, 2009 2.600 2.740 2.570 2.650 362,669 -0.06(-2.21%)
Mar 19, 2009 2.860 2.870 2.690 2.710 19,115 -0.10(-3.56%)
Mar 18, 2009 2.700 2.860 2.690 2.810 48,684 +0.10(+3.69%)
Mar 17, 2009 2.610 2.710 2.549 2.710 20,800 +0.09(+3.44%)
Mar 16, 2009 2.560 2.675 2.560 2.620 30,800 +0.09(+3.56%)
Mar 13, 2009 2.480 2.530 2.340 2.530 0 +0.07(+2.85%)
Mar 12, 2009 2.280 2.460 2.100 2.460 173,680 +0.16(+6.96%)
Mar 11, 2009 2.550 2.580 2.280 2.300 27,256 -0.25(-9.80%)
Mar 10, 2009 2.260 2.550 2.220 2.550 58,327 +0.36(+16.44%)
Mar 09, 2009 2.380 2.440 2.180 2.190 36,764 -0.21(-8.75%)
Mar 06, 2009 2.670 2.710 2.370 2.400 0 -0.26(-9.77%)
Mar 05, 2009 2.770 2.790 2.650 2.660 9,800 -0.20(-6.99%)
Mar 04, 2009 2.910 2.950 2.810 2.860 36,675 -0.04(-1.38%)
Mar 02, 2009 2.920 2.930 2.760 2.900 51,879 +0.00(+0.00%)
Feb 27, 2009 2.870 3.000 2.810 2.900 0 -0.03(-1.02%)
Feb 26, 2009 2.930 3.000 2.910 2.930 50,547 +0.02(+0.69%)
Feb 25, 2009 3.010 3.050 2.900 2.910 42,096 -0.12(-3.96%)
Feb 24, 2009 2.940 3.030 2.940 3.030 38,126 +0.13(+4.48%)
Feb 23, 2009 3.010 3.180 2.900 2.900 56,332 -0.10(-3.33%)
Feb 20, 2009 2.940 3.050 2.940 3.000 136,187 +0.00(+0.00%)
Feb 19, 2009 3.000 3.080 2.970 3.000 75,000 +0.05(+1.69%)
Feb 18, 2009 2.960 3.000 2.910 2.950 47,533 +0.01(+0.34%)
Feb 17, 2009 3.000 3.020 2.850 2.940 72,551 -0.22(-6.96%)
Feb 13, 2009 2.840 3.270 2.840 3.160 74,793 +0.33(+11.66%)
Feb 12, 2009 2.800 2.870 2.730 2.830 59,521 +0.04(+1.43%)
Feb 11, 2009 2.760 2.940 2.700 2.790 120,508 +0.04(+1.45%)
Feb 10, 2009 3.030 3.050 2.700 2.750 69,206 -0.31(-10.13%)
Feb 09, 2009 3.080 3.160 2.900 3.060 79,724 -0.04(-1.29%)
Feb 06, 2009 2.850 3.190 2.850 3.100 176,311 +0.25(+8.77%)
Feb 05, 2009 2.560 3.030 2.550 2.850 179,174 +0.26(+10.04%)
Feb 04, 2009 2.690 2.690 2.440 2.590 560,386 -0.07(-2.63%)
Feb 03, 2009 2.725 2.740 2.640 2.660 160,813 +0.01(+0.38%)
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.