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, 2010 6.500 6.530 6.290 6.340 55,413 -0.18(-2.76%)
Nov 29, 2010 6.670 6.740 6.370 6.520 44,681 -0.23(-3.41%)
Nov 26, 2010 6.480 6.830 6.480 6.750 34,699 +0.21(+3.21%)
Nov 24, 2010 6.450 6.540 6.540 6.540 28,151 +0.15(+2.35%)
Nov 23, 2010 6.320 6.420 6.300 6.390 40,161 -0.01(-0.16%)
Nov 22, 2010 6.410 6.580 6.320 6.400 47,695 -0.11(-1.69%)
Nov 19, 2010 6.960 6.960 6.500 6.510 54,876 -0.44(-6.33%)
Nov 18, 2010 6.620 7.100 6.520 6.950 195,381 +0.41(+6.27%)
Nov 17, 2010 6.540 6.680 6.450 6.540 21,661 +0.01(+0.15%)
Nov 16, 2010 6.420 6.560 6.400 6.530 87,323 +0.02(+0.31%)
Nov 15, 2010 6.600 6.650 6.390 6.510 51,663 -0.01(-0.15%)
Nov 12, 2010 6.530 6.640 6.510 6.520 36,658 -0.12(-1.81%)
Nov 11, 2010 6.190 6.710 6.010 6.640 283,422 +0.38(+6.07%)
Nov 10, 2010 6.330 6.330 6.145 6.260 70,087 -0.07(-1.11%)
Nov 09, 2010 6.380 6.390 6.280 6.330 29,079 -0.06(-0.94%)
Nov 08, 2010 6.500 6.560 6.330 6.390 43,835 -0.16(-2.44%)
Nov 05, 2010 6.190 6.550 6.120 6.550 52,912 +0.33(+5.31%)
Nov 04, 2010 6.340 6.340 6.140 6.220 96,624 +0.06(+0.97%)
Nov 03, 2010 6.200 6.200 6.074 6.160 63,271 -0.04(-0.65%)
Nov 02, 2010 6.000 6.270 5.920 6.200 56,736 +0.28(+4.73%)
Nov 01, 2010 5.950 6.030 5.690 5.920 53,446 -0.04(-0.67%)
Oct 29, 2010 5.950 5.990 5.900 5.960 33,509 -0.01(-0.17%)
Oct 28, 2010 6.160 6.250 5.970 5.970 40,496 -0.10(-1.65%)
Oct 27, 2010 6.130 6.270 5.990 6.070 102,718 -0.03(-0.49%)
Oct 25, 2010 6.170 6.200 5.970 6.100 92,741 -0.08(-1.29%)
Oct 22, 2010 5.850 6.180 5.850 6.180 271,355 +0.38(+6.55%)
Oct 21, 2010 5.980 5.980 5.640 5.800 40,445 -0.12(-2.03%)
Oct 20, 2010 5.820 6.017 5.820 5.920 40,905 +0.15(+2.60%)
Oct 19, 2010 5.910 6.030 5.700 5.770 38,856 -0.24(-3.99%)
Oct 18, 2010 5.970 6.020 5.880 6.010 31,961 +0.07(+1.18%)
Oct 15, 2010 6.010 6.060 5.840 5.940 65,655 +0.02(+0.34%)
Oct 14, 2010 6.000 6.000 5.820 5.920 30,848 -0.08(-1.33%)
Oct 13, 2010 5.950 6.000 5.790 6.000 89,549 +0.07(+1.18%)
Oct 12, 2010 5.870 5.940 5.780 5.930 16,378 +0.01(+0.17%)
Oct 11, 2010 5.880 6.000 5.800 5.920 22,102 +0.05(+0.85%)
Oct 08, 2010 5.870 5.910 5.550 5.870 34,826 +0.33(+5.96%)
Oct 07, 2010 5.600 5.620 5.450 5.540 638 -0.03(-0.54%)
Oct 06, 2010 5.500 5.580 5.410 5.570 56,586 +0.03(+0.54%)
Oct 05, 2010 5.410 5.540 5.270 5.540 401 +0.19(+3.55%)
Oct 04, 2010 5.520 5.520 5.290 5.350 30,126 -0.18(-3.25%)
Oct 01, 2010 5.530 5.540 5.150 5.530 23,827 +0.20(+3.75%)
Sep 30, 2010 5.430 5.430 5.170 5.330 895 -0.03(-0.56%)
Sep 29, 2010 5.420 5.520 5.340 5.360 200 -0.10(-1.83%)
Sep 28, 2010 5.340 5.460 5.240 5.460 552 +0.16(+3.02%)
Sep 27, 2010 5.330 5.400 5.250 5.300 20,523 -0.05(-0.93%)
Sep 24, 2010 5.190 5.350 5.071 5.350 56,223 +0.27(+5.31%)
Sep 23, 2010 5.130 5.240 5.070 5.080 1,045 -0.05(-0.97%)
Sep 22, 2010 5.280 5.320 5.100 5.130 26,865 -0.19(-3.57%)
Sep 21, 2010 5.460 5.460 5.300 5.320 19,704 -0.13(-2.39%)
Sep 20, 2010 5.010 5.490 5.010 5.450 85,385 +0.45(+9.00%)
Sep 17, 2010 5.000 5.310 5.000 5.000 118,038 -0.43(-7.92%)
Sep 15, 2010 5.410 5.470 5.370 5.430 59,709 -0.01(-0.18%)
Sep 14, 2010 5.500 5.590 5.400 5.440 100 -0.07(-1.27%)
Sep 13, 2010 5.300 5.610 5.250 5.510 94,751 +0.26(+4.95%)
Sep 10, 2010 5.150 5.300 5.090 5.250 45,798 +0.11(+2.14%)
Sep 09, 2010 5.240 5.290 5.080 5.140 9,896 -0.08(-1.53%)
Sep 08, 2010 5.100 5.220 5.030 5.220 292 +0.16(+3.16%)
Sep 07, 2010 5.310 5.320 5.040 5.060 1,030 -0.25(-4.71%)
Sep 03, 2010 5.320 5.340 5.170 5.310 39,308 +0.07(+1.34%)
Sep 02, 2010 5.210 5.270 5.100 5.240 978 +0.03(+0.58%)
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.