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 (%)
Jun 30, 2009 4.550 4.660 4.460 4.550 57,372 -0.01(-0.22%)
Jun 29, 2009 4.410 4.580 4.320 4.560 85,620 +0.15(+3.40%)
Jun 26, 2009 4.190 4.730 4.030 4.410 386,991 +0.19(+4.50%)
Jun 25, 2009 4.090 4.320 4.075 4.220 84,392 -0.06(-1.40%)
Jun 24, 2009 4.150 4.350 4.150 4.280 34,822 +0.19(+4.65%)
Jun 23, 2009 3.700 4.200 3.620 4.090 534,346 +0.37(+9.95%)
Jun 22, 2009 3.700 3.790 3.650 3.720 54,753 -0.01(-0.27%)
Jun 19, 2009 3.820 3.850 3.650 3.730 842,309 -0.04(-1.06%)
Jun 18, 2009 3.700 3.770 3.700 3.770 176,143 +0.05(+1.34%)
Jun 17, 2009 3.710 3.790 3.670 3.720 15,255 +0.02(+0.54%)
Jun 16, 2009 3.860 3.860 3.680 3.700 74,595 -0.10(-2.63%)
Jun 15, 2009 3.810 3.880 3.750 3.800 31,127 -0.12(-3.06%)
Jun 12, 2009 3.900 3.955 3.700 3.920 145,160 -0.01(-0.25%)
Jun 11, 2009 4.170 4.200 3.790 3.930 49,447 -0.23(-5.53%)
Jun 10, 2009 4.380 4.390 4.000 4.160 102,032 -0.20(-4.59%)
Jun 09, 2009 4.410 4.450 4.350 4.360 22,403 -0.04(-0.91%)
Jun 08, 2009 4.360 4.480 4.360 4.400 40,681 +0.03(+0.69%)
Jun 05, 2009 4.430 4.430 4.360 4.370 14,304 -0.03(-0.68%)
Jun 04, 2009 4.420 4.450 4.360 4.400 52,166 +0.01(+0.23%)
Jun 03, 2009 4.550 4.650 4.350 4.390 111,637 -0.23(-4.98%)
Jun 02, 2009 4.700 4.810 4.510 4.620 126,520 -0.14(-2.94%)
Jun 01, 2009 4.580 4.860 4.580 4.760 79,488 +0.33(+7.45%)
May 29, 2009 4.420 4.430 4.260 4.430 58,038 +0.01(+0.23%)
May 28, 2009 4.400 4.480 4.340 4.420 37,605 +0.05(+1.14%)
May 27, 2009 4.470 4.470 4.360 4.370 19,896 -0.13(-2.89%)
May 26, 2009 4.130 4.590 4.130 4.500 77,285 +0.37(+8.96%)
May 22, 2009 4.210 4.310 4.130 4.130 18,616 -0.05(-1.20%)
May 21, 2009 4.220 4.270 4.160 4.180 22,939 -0.13(-3.02%)
May 20, 2009 4.470 4.610 4.270 4.310 27,693 -0.08(-1.82%)
May 19, 2009 4.470 4.470 4.300 4.390 21,335 -0.17(-3.73%)
May 18, 2009 4.250 4.620 4.250 4.560 40,081 +0.38(+9.09%)
May 15, 2009 4.360 4.450 4.060 4.180 48,920 -0.16(-3.69%)
May 14, 2009 4.170 4.520 4.020 4.340 52,208 +0.18(+4.33%)
May 13, 2009 4.250 4.380 4.150 4.160 48,823 -0.19(-4.37%)
May 12, 2009 4.310 4.390 4.220 4.350 50,822 +0.06(+1.40%)
May 11, 2009 4.220 4.380 4.200 4.290 25,041 -0.05(-1.15%)
May 08, 2009 3.950 4.340 3.940 4.340 261,568 +0.47(+12.14%)
May 07, 2009 3.840 3.940 3.660 3.870 127,844 +0.12(+3.20%)
May 06, 2009 3.970 4.270 3.700 3.750 87,134 -0.03(-0.79%)
May 05, 2009 3.810 3.830 3.720 3.780 58,345 -0.07(-1.82%)
May 04, 2009 3.950 3.950 3.750 3.850 43,439 +0.02(+0.52%)
May 01, 2009 3.930 4.000 3.820 3.830 56,323 -0.12(-3.04%)
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%)
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.