$21.17 +0.26 (%) Capital Senior Living Corp - NYSE

Aug. 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
8/27/201520.9621.3620.7221.17188,435
8/27/2015557.82564.85552.00559.3245,612
8/26/201520.5520.9620.1120.91300,486
8/26/2015542.80561.45539.41554.5754,019
8/25/201521.3121.3420.1220.20349,278
8/25/2015540.00545.08529.55541.5477,535
8/24/201520.2821.3620.2420.84255,760
8/24/2015485.00540.57450.00526.7198,920
8/21/201521.3421.9021.0521.55181,771
8/21/2015546.44559.97539.58544.7454,302
8/20/201521.7621.9821.3721.72215,994
8/20/2015547.89552.00547.88548.8437,255
8/19/201521.9522.1121.6121.99187,219
8/19/2015548.03553.70548.03550.6723,402
8/18/201522.1122.3321.8721.95156,742
8/18/2015551.39554.73549.06551.0926,762
8/17/201521.7122.2421.4022.05167,360
8/17/2015552.00554.01547.83550.6521,874
8/14/201521.2221.7121.1121.65139,556
8/14/2015547.53553.15540.51552.5131,987
8/13/201520.9821.4520.9621.15139,252
8/13/2015545.49561.97540.85549.5042,960
8/12/201520.4021.1320.2921.08422,368
8/12/2015551.66551.66530.80546.7942,886
8/11/201520.6820.8820.2520.48246,326
8/11/2015545.00558.75534.00553.9676,674
8/10/201521.2521.6120.8020.90209,717
8/10/2015555.67557.58541.83548.1864,657
8/7/201522.0022.0020.9321.17317,409
8/7/2015572.58573.18538.50554.0287,559
8/6/201522.9022.9921.9122.13419,214
8/6/2015577.85581.46571.73571.7357,380
8/5/201522.3924.2522.3722.89496,610
8/5/2015560.00582.45560.00576.93111,637
8/4/201522.2822.3921.5222.02216,011
8/4/2015576.00578.95561.75563.7869,229
8/3/201522.3222.3622.0922.2788,890
7/31/201522.1422.3921.9322.2995,137
7/31/2015573.00583.97573.00581.5246,146
7/30/201522.0022.0421.6922.03111,533
7/30/2015583.00585.46569.45578.4993,126
7/29/201522.3422.5222.0222.02116,300
7/29/2015585.00598.00578.00598.0063,419
7/28/201522.2922.4021.6622.37180,406
7/28/2015570.07588.00567.99580.0176,164
7/27/201522.4022.5622.0822.2190,850
7/27/2015567.64570.50561.77570.50116,704
7/24/201522.4922.8422.3022.4696,633
7/24/2015568.13572.50565.09569.501,170,995
7/23/201523.0823.1022.3222.56157,004
7/23/2015572.99572.99566.38569.00114,407
7/22/201522.7423.2622.6223.00119,874
7/22/2015575.00580.00562.33569.03165,412
7/21/201522.8223.0422.3222.82133,778
7/21/2015542.99554.37538.00554.3731,408
7/20/201523.1623.1622.7322.80137,840
7/20/2015550.73550.73538.25540.5023,082
7/17/201523.6623.7123.0723.09128,820
7/17/2015547.78554.33541.90551.5922,939
7/16/201523.4023.6923.1923.63139,745
7/16/2015531.16556.78531.11549.0048,552
7/15/201524.3524.3523.2023.25326,015
7/15/2015533.89539.00531.46537.5037,110
7/14/201524.4124.7124.2324.33124,354
7/14/2015526.55537.22522.50532.6428,748
7/13/201524.2224.5824.2224.4697,474
7/13/2015517.95527.28515.36526.5540,851
7/10/201523.6624.1123.5824.10187,467
7/10/2015493.07521.40493.07520.7740,994
7/9/201523.7323.8523.4023.45309,350
7/9/2015509.98513.46486.01495.1550,186
7/8/201524.0724.1823.3523.54150,923
7/8/2015507.67514.01499.20503.7732,618
7/7/201523.8524.3223.4924.22131,159
7/7/2015518.01518.96510.11512.5632,127
7/6/201523.6524.1523.5523.87159,661
7/6/2015506.50527.28506.50517.5323,791
7/3/2015506.01514.41506.01514.4111,761
7/2/201524.5824.5823.5623.88158,994
7/2/2015503.48512.49495.62508.5243,031
7/1/201524.6524.9724.2324.51260,255
6/30/201524.8724.9824.4024.50172,400
6/30/2015500.12504.03493.01495.8655,215
6/29/201525.3625.5524.6924.75142,422
6/29/2015510.04516.21497.00500.1228,212
6/26/201525.1025.5524.9625.52245,486
6/26/2015514.02522.00512.34516.2221,809
6/25/201525.0725.4124.8425.0697,402
6/25/2015524.00524.00511.77515.0026,122
6/24/201525.5325.6224.9124.9470,250
6/24/2015518.62523.97517.76523.0016,420
6/23/201525.8425.9125.5025.5199,381
6/23/2015517.96525.57517.00521.4831,980
6/22/201525.9826.0925.6125.74103,302
6/22/2015497.83517.19497.83517.1130,985
6/19/201525.7526.0325.6125.80158,876
6/19/2015509.00510.32496.18497.8145,489
6/18/201525.2225.7725.0325.77187,371
6/18/2015517.22517.22508.02512.1221,933
6/17/201525.0125.2024.8225.0964,282
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!