$17.08 -0.18 (%) Capital Senior Living Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201717.3217.6017.0617.08655,755
1/13/2017591.00592.00588.23591.6457,423
1/12/201717.4817.6117.1117.26141,819
1/12/2017590.00597.24588.31589.1920,680
1/11/201717.4817.6217.1917.53199,352
1/11/2017595.66601.07588.51590.4044,639
1/10/201715.9817.6615.9117.45571,398
1/10/2017609.00609.00597.01599.8048,389
1/9/201716.0416.1515.8315.98157,414
1/9/2017597.00615.41597.00609.0032,996
1/6/201716.3216.4316.0216.03109,253
1/6/2017597.20605.00595.88599.9831,476
1/5/201716.4916.5716.1716.40153,293
1/5/2017615.37616.89598.06598.1415,328
1/4/201716.1716.7316.1716.49139,812
1/4/2017609.31618.50603.40611.9128,932
1/3/201716.2416.2415.9316.19179,756
1/3/2017616.28620.86599.50605.6649,654
12/30/201616.3116.3115.8716.05179,121
12/30/2016617.05617.05608.17610.1214,796
12/29/201616.1416.4716.0916.30204,546
12/29/2016612.02618.69610.75618.4115,384
12/28/201616.3016.3715.8916.13169,556
12/28/2016612.50617.73609.58615.4222,503
12/27/201616.3516.5216.2416.32131,020
12/23/201616.1516.4516.0316.30226,093
12/23/2016615.55618.36612.54612.5420,181
12/22/201616.7016.8716.0916.14282,518
12/22/2016612.60618.14612.42617.9913,898
12/21/201617.3917.5616.9816.98225,009
12/21/2016618.00619.67608.91611.2119,669
12/20/201617.4417.8917.2517.38261,481
12/20/2016611.87622.08610.15614.2127,226
12/19/201616.8017.3416.8017.31274,550
12/19/2016605.36617.75602.60617.5328,297
12/16/201616.6917.0916.6616.80458,846
12/16/2016595.41606.52593.58604.14128,412
12/15/201616.3316.7516.1416.63288,559
12/15/2016580.74594.79580.74590.8454,089
12/14/201616.7616.7616.1216.24259,052
12/14/2016598.00599.50579.41581.0142,449
12/13/201616.8017.1116.6116.85303,868
12/13/2016603.58616.04600.61600.6148,979
12/12/201616.9017.1416.6216.67233,801
12/12/2016589.67614.99587.02604.8939,220
12/9/201616.7317.2816.6716.99252,324
12/9/2016587.21593.20587.21590.7222,228
12/8/201616.2216.6716.1116.62345,328
12/8/2016614.04614.04585.10592.0046,877
12/7/201616.0816.4716.0016.19276,479
12/7/2016596.23622.24593.15617.4334,312
12/6/201615.8116.1415.7316.03233,444
12/6/2016598.39599.97583.63596.2344,820
12/5/201615.7415.8415.6015.73370,144
12/5/2016606.39606.39591.50599.0034,820
12/2/201615.4116.0515.2515.51342,156
12/2/2016618.00619.55601.48606.3940,700
12/1/201615.6615.8015.2415.41356,484
12/1/2016630.94631.88614.11615.4941,616
11/30/201615.8715.9615.3715.58283,677
11/30/2016625.01642.06618.11626.4445,772
11/29/201615.5916.3015.5615.641,022,926
11/29/2016630.00632.91621.20631.3934,735
11/28/201615.8115.8114.9815.50569,602
11/28/2016625.00633.46625.00628.9727,849
11/25/201615.6616.0415.5215.89160,948
11/25/2016619.51630.00619.51628.6521,075
11/24/2016622.84629.35618.15618.5911,301
11/23/201615.6015.6715.4415.67247,790
11/23/2016628.85629.84620.79620.7910,506
11/22/201615.5515.6215.3415.54390,471
11/22/2016617.97626.54617.97619.8318,327
11/21/201615.5115.7815.2315.40322,710
11/21/2016626.00626.00617.07619.3737,342
11/18/201615.2615.6915.0915.39401,461
11/18/2016625.11628.00620.34623.1415,552
11/17/201615.0015.3714.9615.22481,384
11/17/2016613.60639.05613.60635.5530,561
11/16/201614.9314.9314.4914.84299,178
11/16/2016619.00619.00606.30617.5034,946
11/15/201615.0715.5014.9414.96857,803
11/15/2016621.41621.60614.02617.1232,415
11/14/201614.8915.2814.7915.09392,902
11/14/2016637.99637.99615.52617.7544,074
11/11/201614.3014.8114.2414.73454,013
11/11/2016634.16639.97633.91638.7714,674
11/10/201614.5514.7614.2014.29367,159
11/10/2016638.01641.06633.45637.3635,832
11/9/201613.9414.3813.5514.36666,790
11/9/2016629.94644.71625.11644.7121,312
11/8/201613.1614.2313.1514.12910,502
11/8/2016635.29637.00631.36631.3619,386
11/7/201613.1813.5413.0213.331,570,717
11/7/2016632.73650.00632.03635.2938,198
11/4/201612.9713.0812.6812.871,537,576
11/4/2016629.46634.84625.00629.0036,563
11/3/201612.9413.1412.7312.92913,589
11/3/2016626.97631.07624.21629.1238,345
11/2/201613.7014.0112.6513.111,836,610
11/2/2016638.00638.00613.76626.7179,255
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center