$25.17 +0.20 (%) Capital Senior Living Corp - NYSE

Dec. 22, 2014 | 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
12/19/201424.6425.2724.4124.97353,633
12/19/2014330.49330.50321.50327.0382,446
12/18/201424.9225.3624.3824.72234,206
12/18/2014333.90333.90325.78329.6325,529
12/17/201424.0924.6823.9524.59286,083
12/17/2014331.96332.30325.50330.8031,498
12/16/201424.2524.7024.0124.03219,885
12/16/2014331.00332.86327.62329.6946,808
12/15/201425.0725.2823.8924.32404,607
12/15/2014333.47333.70328.17331.0021,858
12/12/201424.9325.2424.8724.93254,723
12/12/2014333.01334.57330.40333.5537,152
12/11/201425.2225.6725.0125.22230,568
12/11/2014336.14336.81330.56333.7040,061
12/10/201425.7325.7524.9225.08201,260
12/10/2014337.07337.07330.88334.0527,089
12/9/201424.9225.8124.8625.80198,547
12/9/2014330.38337.22327.56337.2235,045
12/8/201425.6525.9125.0125.20191,527
12/8/2014344.99345.51325.76331.6849,717
12/5/201425.4525.8525.4525.77171,451
12/5/2014337.25345.84335.48345.3074,352
12/4/201425.7525.8625.4025.49127,077
12/4/2014337.09339.51334.81336.2641,307
12/3/201425.4425.7825.2925.6997,510
12/3/2014333.33338.50332.10337.9267,520
12/2/201425.2225.6024.9725.39136,702
12/2/2014330.54333.49329.31332.3955,103
12/1/201425.3325.5925.0025.15133,176
12/1/2014332.59333.51330.04330.5443,104
11/28/201425.0725.5025.0725.45100,881
11/28/2014334.49334.49327.58331.5646,772
11/27/2014328.25335.00328.03335.0014,076
11/26/201425.0025.1925.0025.1181,484
11/26/2014322.80329.36319.84328.3463,601
11/25/201425.2425.4624.9925.00115,445
11/25/2014317.16324.55316.50323.64866,833
11/24/201424.9425.2424.9425.19115,804
11/24/2014318.59320.50313.01315.7098,986
11/21/201425.1125.1724.7924.96244,330
11/21/2014323.41324.89315.34317.2459,167
11/20/201424.1824.8424.1024.81302,737
11/20/2014323.21326.14319.00321.2353,560
11/19/201424.1024.2423.9124.20149,556
11/19/2014329.50329.50325.31327.2480,916
11/18/201423.5424.2523.4924.14268,212
11/18/2014322.28329.99322.28329.15106,777
11/17/201423.3923.6123.3223.55214,675
11/17/2014320.01327.14316.06323.3868,243
11/14/201423.4423.5823.2923.47228,736
11/14/2014323.50325.56320.61322.3953,580
11/13/201423.0523.5622.9123.42307,292
11/13/2014318.51329.11318.51323.4954,757
11/12/201422.7423.1122.6023.00191,531
11/12/2014322.00322.72317.60320.2639,217
11/11/201423.2523.3022.8222.87151,662
11/11/2014322.15322.15315.77320.7140,482
11/10/201422.8223.3422.6823.30317,440
11/10/2014315.22322.67315.20321.0062,679
11/7/201423.6523.6522.6922.98472,451
11/7/2014322.00322.00312.51314.0554,167
11/6/201424.1024.1123.5523.62218,382
11/6/2014314.96319.35314.10319.3544,074
11/5/201422.7625.0222.7624.15669,436
11/5/2014327.00327.00312.23315.4386,193
11/4/201422.3922.6722.3222.63293,427
11/4/2014313.29331.78312.50326.7074,474
11/3/201422.4622.7622.4022.46147,330
11/3/2014318.17318.95315.21316.0133,773
10/31/201422.3522.5722.1322.50415,068
10/31/2014305.02331.01305.02317.5069,534
10/30/201421.9622.3521.9022.01158,569
10/30/2014303.08303.50301.51303.0030,420
10/29/201422.0622.2721.7621.96104,069
10/29/2014306.00306.00299.88301.2436,467
10/28/201421.7822.1221.6222.08195,580
10/28/2014300.99305.00300.99303.7529,667
10/27/201421.6521.8521.5121.73143,388
10/27/2014295.64301.28295.60301.2861,054
10/24/201421.6621.7721.5821.70117,395
10/24/2014297.27299.89295.01295.5935,222
10/23/201421.5521.7921.4221.60100,769
10/23/2014294.91299.50291.95298.0032,278
10/22/201421.7121.8921.3121.32143,124
10/22/2014295.45299.24291.06293.3545,849
10/21/201421.6021.8421.5321.73168,085
10/21/2014284.92296.77283.70295.4551,557
10/20/201421.4521.8121.3521.54132,021
10/20/2014273.93283.58272.50282.6029,653
10/17/201421.9721.9721.5321.59183,251
10/17/2014278.18282.38273.07273.8937,485
10/16/201421.4121.8021.2121.72195,214
10/16/2014270.12275.88270.01275.0036,249
10/15/201421.5021.8121.2121.68163,584
10/15/2014277.06281.91272.26274.8946,241
10/14/201421.6721.9321.4921.72167,580
10/14/2014279.99285.00274.51281.1344,509
10/13/201421.3021.8621.2821.45160,007
10/10/201421.2021.6721.1821.27147,917
10/10/2014285.70285.70276.69280.5090,863
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center