$20.32 +0.11 (%) Capital Senior Living Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSU historical data

Date Open High Low Close Volume
5/4/201619.0620.5819.0620.32374,629
5/4/2016491.81499.48491.81499.4063,601
5/3/201619.8420.2819.7120.21159,389
5/3/2016496.64498.00489.65496.7468,894
5/2/201620.2020.2019.7720.06154,899
5/2/2016485.01497.90481.06495.0094,070
4/29/201620.3520.6419.6320.06105,723
4/29/2016494.95494.98484.29490.3495,632
4/28/201620.2120.8520.2120.3797,060
4/28/2016469.98497.70457.67487.00142,971
4/27/201620.3120.6220.0820.2597,489
4/27/2016521.03521.03507.63513.2637,482
4/26/201620.6320.6620.0920.37209,694
4/26/2016519.99525.45517.00518.8848,840
4/25/201620.6920.6920.1820.57166,145
4/25/2016523.59528.00520.88522.3225,203
4/22/201620.3320.7720.3320.68103,191
4/22/2016527.51529.62519.02525.0134,635
4/21/201620.2920.6820.0820.3087,410
4/21/2016535.67535.70527.66530.9629,182
4/20/201619.8420.4019.7720.2182,522
4/20/2016537.50537.50528.00535.4926,880
4/19/201620.0320.1319.6019.8370,246
4/19/2016536.76538.56529.38533.0022,759
4/18/201619.8219.9319.7119.9259,647
4/18/2016534.98544.00530.01537.6326,597
4/15/201619.7020.1319.6019.99175,497
4/15/2016534.09542.50534.09535.3019,326
4/14/201619.8519.9519.6419.75116,283
4/14/2016532.45544.00526.01534.3920,094
4/13/201619.3219.8319.1619.82159,191
4/13/2016533.68542.74531.36532.5126,470
4/12/201618.2019.4018.0819.26261,441
4/12/2016526.15534.07522.26533.5044,642
4/11/201618.2318.4117.9118.22115,257
4/11/2016527.85528.00520.55527.2921,088
4/8/201618.2518.7617.9218.14211,803
4/8/2016532.51537.46526.03529.0925,806
4/7/201618.1118.3717.9518.06123,670
4/7/2016531.40531.68509.15529.2382,754
4/6/201617.9618.2917.6818.2471,403
4/6/2016544.23547.11533.90534.1865,732
4/5/201618.1518.3117.8917.94153,317
4/5/2016538.14547.14535.00543.8532,340
4/4/201618.4718.6418.2818.34118,497
4/4/2016550.00551.00534.44538.1433,102
4/1/201618.3218.4717.9818.42186,459
4/1/2016528.16545.62528.05544.9947,484
3/31/201618.3318.6218.2018.52139,778
3/31/2016538.63540.29530.00531.7946,546
3/30/201618.6718.7518.2718.37205,777
3/30/2016539.65543.07534.36540.0035,048
3/29/201617.8818.6117.5218.57242,302
3/29/2016523.39543.03523.30540.8036,368
3/28/201617.6318.1717.3017.98251,028
3/28/2016523.13538.14522.60526.0052,127
3/24/201617.4517.6917.3017.47205,085
3/24/2016515.78532.73506.01530.6337,546
3/23/201617.4818.0517.3117.51207,915
3/23/2016516.23517.23508.01511.0022,805
3/22/201617.3717.5217.2017.48191,308
3/22/2016510.72518.26505.32513.4039,436
3/21/201618.2918.4217.0517.53324,078
3/21/2016501.56513.80501.08513.8028,893
3/18/201618.3318.6618.1218.33336,002
3/18/2016516.97519.73500.68500.68227,796
3/17/201617.9118.3317.6118.21218,623
3/17/2016510.37519.47509.19517.9449,863
3/16/201617.2518.0117.1517.90196,368
3/16/2016508.10517.00504.98509.1835,512
3/15/201618.0218.1917.2217.35155,258
3/15/2016510.01515.00503.97509.0075,665
3/14/201618.1218.3917.9218.20139,290
3/14/2016514.91515.55507.37513.7644,522
3/11/201617.2518.1817.1118.12154,110
3/11/2016515.00515.50510.50514.9150,909
3/10/201617.8117.9316.8517.03148,764
3/10/2016518.55520.00506.25513.1042,430
3/9/201617.4217.7617.1817.70132,928
3/9/2016521.99522.00512.37515.8753,200
3/8/201618.4118.5617.3417.38227,415
3/8/2016523.51529.00516.43518.7263,501
3/7/201617.8818.5517.8018.49186,238
3/7/2016528.42538.00521.75527.7269,856
3/4/201617.6818.2217.5517.79243,378
3/4/2016561.13561.13530.50530.7866,628
3/3/201616.9617.8916.8917.75229,958
3/3/2016557.61560.00551.15559.0745,347
3/2/201617.2317.4316.8616.97300,203
3/2/2016572.64573.80543.00557.0057,476
3/1/201616.9917.3516.7817.32359,077
3/1/2016569.32588.79565.68572.7693,045
2/29/201616.4817.1016.3117.08424,556
2/29/2016550.64564.71550.06564.5266,920
2/26/201616.2617.1015.8816.58660,915
2/26/2016551.40564.00550.01553.8322,001
2/25/201615.9816.1015.5015.85375,658
2/25/2016555.00555.00543.60551.1296,469
2/24/201615.8115.9915.6415.92247,427
2/24/2016539.90557.65532.01555.8159,934
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center