$25.00 +0.73 (%) Capital Senior Living Corp - NYSE

Feb. 27, 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
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
1/16/2015337.91343.69335.25341.5031,408
1/15/201523.6723.8922.8623.01222,220
1/15/2015337.75339.98334.50336.3924,704
1/14/201523.2623.7023.2323.65110,453
1/14/2015339.98341.92337.64338.1527,911
1/13/201523.6023.7823.1223.47193,225
1/13/2015341.92347.07338.00344.6037,065
1/12/201523.9624.0923.2723.40316,279
1/12/2015344.95344.95336.43340.4536,161
1/9/201524.0724.2123.8023.91202,860
1/9/2015349.99352.17339.01345.3653,566
1/8/201524.0924.4523.8424.13239,650
1/8/2015339.82348.00338.27347.5771,722
1/7/201523.8223.9923.5323.75105,626
1/7/2015339.96340.79332.74339.8369,889
1/6/201524.4524.4523.4723.74137,413
1/6/2015337.03338.88330.59336.8742,634
1/5/201524.5124.9024.1624.36157,504
1/5/2015347.99347.99336.15340.5859,145
1/2/201525.0825.1124.4924.7395,041
1/2/2015345.44348.77339.80344.5132,343
12/31/201425.5225.7524.8824.91188,088
12/31/2014344.32345.88340.63345.4439,937
12/30/201425.1225.4725.0125.41137,607
12/30/2014342.48349.50338.69341.2035,273
12/29/201425.0525.4124.9725.14199,308
12/29/2014332.97346.06332.97339.4147,453
12/26/201425.2125.2725.0125.1165,748
12/24/201425.0825.4124.9025.08106,819
12/24/2014329.59331.76329.59331.069,255
12/23/201425.3725.4824.9124.9897,620
12/23/2014330.00332.41328.40331.0029,772
12/22/201424.9325.1824.8125.17125,032
12/22/2014329.09330.65325.86328.0131,812
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center