$26.68 +0.11 (%) Capital Senior Living Corp - NYSE

Apr. 24, 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
4/24/201526.6726.7926.5126.68104,543
4/24/2015490.29498.00488.14488.1444,814
4/23/201526.5426.6826.5026.57146,430
4/23/2015487.55495.00487.55494.5423,431
4/22/201526.5226.7926.5026.6284,609
4/22/2015495.03496.82482.02493.9933,954
4/21/201526.6726.7226.5026.5357,142
4/21/2015489.58497.05489.18496.2329,787
4/20/201526.6426.7826.3726.6193,827
4/20/2015496.74496.74486.12488.2533,272
4/17/201526.4626.5626.1326.43160,293
4/17/2015491.61494.04489.34491.3016,104
4/16/201526.8726.8726.3626.63200,817
4/16/2015495.05502.01494.57494.8526,609
4/15/201527.1527.1526.8426.87118,840
4/15/2015484.11503.43484.11499.7194,603
4/14/201527.1327.3626.7327.0185,934
4/14/2015491.78492.29481.00481.9049,136
4/13/201527.5827.7527.0927.10100,013
4/13/2015493.00498.40480.41488.2539,311
4/10/201526.9927.5126.9727.50274,329
4/10/2015490.49498.61490.39497.7427,424
4/9/201526.5127.0926.2426.94204,416
4/9/2015495.32496.00486.55487.0065,950
4/8/201525.9626.6125.9126.48340,637
4/8/2015477.06498.06477.06496.2869,538
4/7/201526.2026.5925.9125.95142,763
4/7/2015466.00484.66466.00480.2542,665
4/6/201525.7026.2925.5526.17108,121
4/6/2015444.02461.29443.41461.0049,743
4/2/201525.7226.2725.4125.81198,857
4/2/2015435.58448.52432.41448.5255,639
4/1/201525.9426.4925.8825.96161,954
4/1/2015435.99437.46426.88434.1473,551
3/31/201525.3326.1225.2425.94382,153
3/31/2015445.30446.75436.33437.7653,190
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center