Capital Senior Living Corp $25.31

down -0.02


25/7/2014 04:01 PM  |  NYSE : CSU  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSU historical data

Date Open High Low Close Volume
7/25/201425.0825.5524.7025.3183,379
7/25/2014262.97262.97260.00260.0026,322
7/24/201425.5125.6825.2825.33232,203
7/24/2014261.47263.32260.92261.0116,572
7/23/201425.6025.7225.3325.5088,794
7/23/2014261.10261.37260.00260.3140,945
7/22/201425.4325.8425.3525.59114,010
7/22/2014262.48262.50261.00261.0035,403
7/21/201425.3625.5825.1525.3783,839
7/21/2014262.71263.49260.59261.7522,150
7/18/201425.0125.6924.9125.50139,897
7/18/2014260.75262.50260.51260.6222,236
7/17/201425.0825.4824.7725.0999,432
7/17/2014261.00263.15260.66261.5318,642
7/16/201425.3525.4725.1425.2267,522
7/16/2014260.61263.94260.41260.6624,355
7/15/201425.4025.5624.9925.1579,782
7/15/2014260.03262.00260.03260.6114,827
7/14/201425.2325.5225.0125.45108,938
7/14/2014258.55264.93258.55261.7416,042
7/11/201424.9225.1424.7925.06132,575
7/11/2014259.13261.72257.66260.4936,543
7/10/201424.9825.1524.8624.9797,461
7/10/2014265.84265.84260.48261.1517,309
7/9/201424.8425.6224.6225.34189,487
7/9/2014260.66266.00260.66265.2918,566
7/8/201424.6824.9324.4224.78146,781
7/8/2014260.89263.40256.30260.0137,305
7/7/201424.6724.8324.5424.67107,532
7/7/2014260.07264.84259.06261.0052,657
7/4/2014260.00268.87258.90258.9018,789
7/3/201424.8424.9924.6724.8256,661
7/3/2014266.85272.20256.37258.2137,667
7/2/201424.4425.2224.4324.80262,996
7/2/2014273.00277.00266.14266.2558,315
7/1/201423.9724.5123.8324.45190,813
6/30/201423.8423.9823.6423.8476,212
6/30/2014257.00271.96256.60271.96109,900
6/27/201423.5823.9723.4023.95111,196
6/27/2014249.61257.52249.61257.5225,102
6/26/201424.0924.0923.6823.7854,132
6/26/2014248.69255.03248.50249.6140,910
6/25/201423.4224.1023.4224.08115,949
6/25/2014243.25248.88242.44248.2324,439
6/24/201423.7224.0523.5823.59219,831
6/24/2014244.51249.48242.51245.6927,046
6/23/201423.6723.8623.4523.8172,073
6/23/2014247.73252.04245.38246.9922,058
6/20/201423.6523.8723.5723.71143,113
6/20/2014254.01254.99248.53248.5353,707
6/19/201423.6223.8223.5023.77101,475
6/19/2014246.20252.23245.75252.2129,496
6/18/201423.3223.6323.1123.54100,984
6/18/2014242.75246.15241.46246.1519,963
6/17/201423.4323.6423.2823.28203,451
6/17/2014248.30249.25242.25242.2516,928
6/16/201423.5923.8223.2923.53106,183
6/16/2014251.86252.61245.65247.8910,899
6/13/201423.8023.8523.4423.6656,675
6/13/2014255.79255.79246.31249.1528,215
6/12/201423.7324.0123.6523.77159,548
6/12/2014252.13256.35252.13256.0024,848
6/11/201423.8223.8723.4223.84323,979
6/11/2014249.00254.81248.27253.0123,274
6/10/201424.0424.1023.7523.8378,827
6/10/2014245.58249.86244.68249.5317,708
6/9/201424.1924.1923.8724.02148,807
6/9/2014245.01248.98245.01247.7512,424
6/6/201424.0024.2523.9324.24142,289
6/6/2014246.15249.00245.90247.0430,158
6/5/201423.6424.0023.4323.99120,296
6/5/2014246.00248.98244.68247.0030,863
6/4/201423.7023.7023.4423.5258,620
6/4/2014246.70247.58245.20246.0213,842
6/3/201423.4023.9323.2423.74149,652
6/3/2014244.16248.00244.16246.7020,579
6/2/201423.7523.7523.2623.4596,088
6/2/2014243.02247.00243.02246.5030,437
5/30/201423.8023.8023.4223.7482,912
5/30/2014246.68247.50244.64245.0024,597
5/29/201423.9123.9923.7123.7595,319
5/29/2014247.50247.50244.51247.1623,991
5/28/201424.2024.2123.8223.95141,509
5/28/2014248.00249.33244.75248.0032,992
5/27/201423.5124.4023.4224.29327,823
5/27/2014241.00248.69241.00248.5029,158
5/26/2014241.00241.20239.90241.002,722
5/23/201423.1323.4622.8523.4076,832
5/23/2014241.21242.50239.74241.0010,713
5/22/201423.0423.2923.0023.0798,990
5/22/2014240.56242.47236.14241.7617,182
5/21/201423.0823.1022.8423.05205,525
5/21/2014235.51241.78235.51240.2424,834
5/20/201422.9523.0822.6623.02171,843
5/20/2014237.14238.07232.59235.5427,765
5/19/201422.8223.2122.8223.08111,508
5/16/201422.6223.0122.6222.96104,811
5/16/2014239.70241.00236.20237.9929,166
5/15/201422.7622.7722.2622.68159,422
5/15/2014242.00242.00230.08241.0049,498
Trading Center