$25.35 -0.09 (%) Capital Senior Living Corp - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSU historical data

Date Open High Low Close Volume
3/30/201525.5025.7125.3225.35259,231
3/30/2015442.70449.65442.58446.5041,032
3/27/201525.4025.8325.2825.44224,466
3/27/2015435.53440.00435.52438.1246,636
3/26/201525.5625.6925.2725.40245,590
3/26/2015425.00443.89425.00439.0349,327
3/25/201526.0626.2625.5725.61104,846
3/25/2015433.24436.50425.51426.2530,503
3/24/201525.9026.3925.9026.05109,398
3/24/2015435.50436.47434.10435.0017,127
3/23/201525.8626.1325.6225.90141,505
3/23/2015440.00441.47434.00435.5021,546
3/20/201526.5626.7525.8325.92317,955
3/20/2015449.78449.78439.00439.8951,382
3/19/201525.9526.7225.9126.35212,888
3/19/2015437.87448.25437.87446.0031,708
3/18/201525.7726.3425.4826.06164,295
3/18/2015433.14443.08433.10439.5046,637
3/17/201525.4325.9425.2125.82120,564
3/17/2015435.44439.04432.57435.0042,580
3/16/201525.4625.8125.3125.63127,861
3/16/2015433.82440.65433.82440.0742,248
3/13/201525.2425.4624.9625.26203,748
3/13/2015439.80443.90429.80429.8053,732
3/12/201524.9825.2524.9525.23165,763
3/12/2015441.24441.37434.50439.5337,456
3/11/201524.9225.1924.7124.79121,093
3/11/2015425.66448.60425.66441.2283,854
3/10/201524.6625.0024.5524.8997,411
3/10/2015430.10436.51425.00425.2145,593
3/9/201524.9025.0824.7724.97111,574
3/9/2015429.90437.97429.90434.5062,336
3/6/201525.0925.3824.5424.90155,333
3/6/2015432.06440.75429.78429.8356,952
3/5/201525.2325.4425.0725.36155,257
3/5/2015426.09438.00426.09432.0547,473
3/4/201525.1525.7025.1525.28143,267
3/4/2015420.00431.00419.49430.0355,002
3/3/201525.3725.5825.2225.34125,468
3/3/2015428.63430.00418.70421.0058,134
3/2/201525.1025.5725.1025.48391,259
3/2/2015420.84433.02420.84433.0257,098
2/27/201524.8726.0224.5025.00802,127
2/27/2015436.00436.63420.88421.0087,786
2/26/201524.1624.5024.0724.27180,505
2/26/2015423.00439.00417.00436.0083,084
2/25/201523.8824.3023.7824.24174,605
2/25/2015409.16417.10404.86410.0048,086
2/24/201524.0824.2223.6823.9684,533
2/24/2015409.86412.79406.91409.2536,644
2/23/201524.2924.3423.9524.13167,993
2/23/2015403.00410.21401.86406.0023,742
2/20/201524.3324.4423.9524.3171,325
2/20/2015399.96411.00399.96403.0024,429
2/19/201524.3524.5424.0524.29108,241
2/19/2015394.00398.23392.97397.0035,067
2/18/201524.3924.6024.2424.4667,321
2/18/2015393.53395.93391.05394.0517,623
2/17/201524.5424.6824.3624.4964,696
2/17/2015399.93399.93391.12394.6224,532
2/13/201524.5224.8624.3324.59203,644
2/13/2015399.62400.69397.83399.5017,116
2/12/201524.7924.8524.4324.56123,939
2/12/2015395.50396.06394.18394.6316,268
2/11/201524.5324.8324.2824.5878,430
2/11/2015393.99396.78393.26394.3425,443
2/10/201524.3024.7024.0324.6086,584
2/10/2015385.32399.44384.99392.0152,892
2/9/201524.1924.4924.0024.0990,810
2/9/2015376.30381.55375.50381.5538,216
2/6/201523.7524.4423.7024.22250,295
2/6/2015377.98380.97376.94376.9451,673
2/5/201523.7123.9223.6523.6978,717
2/5/2015370.57376.15367.00376.1526,876
2/4/201523.7024.0023.6123.70105,193
2/4/2015367.99372.79367.98371.5021,220
2/3/201523.7223.9523.4723.81193,346
2/3/2015355.11372.75355.11365.7730,062
2/2/201523.8523.9023.3023.67231,097
2/2/2015350.01357.81350.01356.0017,865
1/30/201524.3124.4123.8223.87305,712
1/30/2015343.79354.12343.79352.0968,956
1/29/201524.0724.6623.9524.63194,254
1/29/2015347.36348.14344.73346.5036,516
1/28/201524.1824.1823.7723.95266,110
1/28/2015368.00368.00348.05348.5047,970
1/27/201523.2924.0523.2124.03167,161
1/27/2015356.64365.87354.79365.6328,246
1/26/201523.2123.6522.9223.53215,997
1/26/2015355.32361.50351.50361.5026,282
1/23/201523.4423.6723.3523.40103,388
1/23/2015347.95359.48347.95358.9334,797
1/22/201522.9623.4222.6423.42266,222
1/22/2015345.11352.00340.30348.6136,521
1/21/201522.6123.0822.6122.8688,889
1/21/2015344.09348.05342.67344.9928,451
1/20/201523.4223.5922.5222.70364,959
1/20/2015344.80348.95343.65345.9031,449
1/19/2015343.89345.00340.00345.009,804
1/16/201522.9023.4222.9023.35166,311
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center