Capital Senior Living Corp (NY: CSU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.900	5.190	4.890	5.150	30,300	+0.24(+4.89%)
May 27, 2004	4.830	4.970	4.790	4.910	11,900	+0.00(+0.00%)
May 26, 2004	5.010	5.010	4.900	4.910	24,300	-0.09(-1.80%)
May 25, 2004	5.100	5.150	4.850	5.000	40,900	-0.17(-3.29%)
May 24, 2004	5.150	5.200	5.070	5.170	13,200	+0.02(+0.39%)
May 21, 2004	4.900	5.350	4.900	5.150	51,200	+0.32(+6.63%)
May 20, 2004	4.900	4.910	4.830	4.830	13,100	-0.02(-0.41%)
May 19, 2004	4.950	4.980	4.850	4.850	5,700	-0.03(-0.61%)
May 18, 2004	4.780	4.930	4.780	4.880	11,000	+0.13(+2.74%)
May 17, 2004	5.040	5.080	4.730	4.750	38,200	-0.34(-6.68%)
May 14, 2004	4.950	5.100	4.920	5.090	60,300	+0.12(+2.41%)
May 13, 2004	4.900	5.050	4.890	4.970	56,200	+0.07(+1.43%)
May 12, 2004	5.050	5.050	4.850	4.900	88,300	-0.10(-2.00%)
May 11, 2004	5.000	5.100	4.980	5.000	139,000	+0.00(+0.00%)
May 10, 2004	5.350	5.350	4.930	5.000	194,100	-0.40(-7.41%)
May 07, 2004	5.480	5.480	5.270	5.400	30,400	-0.10(-1.82%)
May 06, 2004	5.950	5.950	5.440	5.500	168,300	-0.37(-6.30%)
May 05, 2004	6.100	6.100	5.700	5.870	72,900	-0.28(-4.55%)
May 04, 2004	6.070	6.150	6.070	6.150	17,400	+0.15(+2.50%)

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.