Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 30, 2003 3.000 3.000 2.950 2.950 3,000 -0.05(-1.67%)
May 29, 2003 3.010 3.010 2.990 3.000 16,600 +0.00(+0.00%)
May 28, 2003 3.030 3.050 3.000 3.000 7,100 -0.05(-1.64%)
May 27, 2003 3.020 3.050 3.010 3.050 6,500 +0.03(+0.99%)
May 23, 2003 3.050 3.050 3.020 3.020 4,200 +0.00(+0.00%)
May 22, 2003 3.050 3.050 3.020 3.020 1,000 +0.00(+0.00%)
May 21, 2003 3.080 3.080 3.020 3.020 5,400 -0.06(-1.95%)
May 20, 2003 3.090 3.090 3.080 3.080 700 -0.02(-0.65%)
May 19, 2003 3.140 3.140 3.090 3.100 3,600 +0.01(+0.32%)
May 16, 2003 3.020 3.090 3.000 3.090 7,000 +0.08(+2.66%)
May 15, 2003 3.010 3.010 3.010 3.010 1,500 -0.02(-0.66%)
May 14, 2003 2.950 3.030 2.950 3.030 12,500 +0.07(+2.36%)
May 13, 2003 2.970 2.970 2.950 2.960 5,100 -0.03(-1.00%)
May 12, 2003 3.020 3.020 2.960 2.990 4,500 +0.04(+1.36%)
May 09, 2003 2.940 2.960 2.940 2.950 3,700 +0.00(+0.00%)
May 08, 2003 3.070 3.070 2.940 2.950 34,500 -0.14(-4.53%)
May 07, 2003 3.090 3.090 3.070 3.090 1,800 +0.03(+0.98%)
May 06, 2003 3.050 3.090 3.040 3.060 16,200 +0.01(+0.33%)
May 05, 2003 3.070 3.070 2.990 3.050 15,400 +0.06(+2.01%)
May 02, 2003 2.950 2.990 2.860 2.990 21,700 +0.08(+2.75%)
May 01, 2003 3.130 3.130 2.910 2.910 27,700 -0.24(-7.62%)
Apr 30, 2003 3.330 3.330 3.150 3.150 13,700 -0.22(-6.53%)
Apr 29, 2003 3.280 3.380 3.280 3.370 23,100 +0.13(+4.01%)
Apr 28, 2003 3.150 3.240 3.150 3.240 20,900 +0.10(+3.18%)
Apr 25, 2003 3.150 3.150 3.110 3.140 17,200 -0.01(-0.32%)
Apr 24, 2003 3.090 3.150 3.090 3.150 17,000 +0.08(+2.61%)
Apr 23, 2003 3.060 3.070 3.050 3.070 14,000 +0.02(+0.66%)
Apr 22, 2003 3.030 3.050 3.000 3.050 4,200 +0.02(+0.66%)
Apr 21, 2003 3.070 3.070 3.030 3.030 2,200 -0.04(-1.30%)
Apr 17, 2003 3.100 3.100 3.060 3.070 5,200 -0.03(-0.97%)
Apr 16, 2003 3.110 3.120 3.100 3.100 2,600 +0.00(+0.00%)
Apr 15, 2003 3.100 3.100 3.100 3.100 2,300 +0.01(+0.32%)
Apr 14, 2003 3.090 3.100 3.070 3.090 6,000 +0.02(+0.65%)
Apr 11, 2003 3.040 3.070 3.040 3.070 1,400 +0.02(+0.66%)
Apr 10, 2003 3.160 3.160 3.050 3.050 3,000 -0.10(-3.17%)
Apr 09, 2003 3.150 3.200 3.150 3.150 4,300 -0.05(-1.56%)
Apr 08, 2003 3.250 3.250 3.200 3.200 5,200 -0.10(-3.03%)
Apr 07, 2003 3.330 3.330 3.300 3.300 600 +0.02(+0.61%)
Apr 04, 2003 3.310 3.350 3.280 3.280 4,600 -0.02(-0.61%)
Apr 03, 2003 3.240 3.330 3.230 3.300 6,900 +0.12(+3.77%)
Apr 02, 2003 3.140 3.180 3.140 3.180 2,500 +0.07(+2.25%)
Apr 01, 2003 2.980 3.110 2.980 3.110 19,300 +0.16(+5.42%)
Mar 31, 2003 2.890 2.990 2.890 2.950 25,700 +0.06(+2.08%)
Mar 28, 2003 2.880 2.900 2.880 2.890 2,300 +0.02(+0.70%)
Mar 27, 2003 2.870 2.870 2.870 2.870 700 +0.00(+0.00%)
Mar 26, 2003 2.860 2.880 2.850 2.870 4,300 +0.06(+2.14%)
Mar 25, 2003 2.810 2.810 2.810 2.810 500 +0.00(+0.00%)
Mar 24, 2003 2.810 2.810 2.810 2.810 500 +0.01(+0.36%)
Mar 21, 2003 2.850 2.890 2.800 2.800 24,100 -0.05(-1.75%)
Mar 20, 2003 2.880 2.880 2.850 2.850 3,200 +0.00(+0.00%)
Mar 19, 2003 2.820 2.850 2.820 2.850 5,800 +0.03(+1.06%)
Mar 18, 2003 2.820 2.820 2.820 2.820 1,000 -0.02(-0.70%)
Mar 17, 2003 2.840 2.850 2.800 2.840 4,500 +0.04(+1.43%)
Mar 14, 2003 2.800 2.800 2.800 2.800 7,200 +0.00(+0.00%)
Mar 13, 2003 2.810 2.810 2.800 2.800 1,200 +0.00(+0.00%)
Mar 12, 2003 2.810 2.810 2.800 2.800 3,800 -0.03(-1.06%)
Mar 11, 2003 2.840 2.840 2.810 2.830 2,100 +0.03(+1.07%)
Mar 10, 2003 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Mar 07, 2003 2.850 2.850 2.770 2.800 1,500 +0.03(+1.08%)
Mar 06, 2003 2.750 2.780 2.750 2.770 13,200 -0.02(-0.72%)
Mar 05, 2003 2.810 2.810 2.790 2.790 2,100 -0.06(-2.11%)
Mar 04, 2003 2.870 2.870 2.850 2.850 1,000 -0.02(-0.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.