Capital Senior Living Corp $25.06

up +0.09


11/7/2014 04:00 PM  |  NYSE : CSU  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSU historical data

Date Open High Low Close Volume
7/11/201424.9225.1424.7925.06132,575
7/11/2014259.13261.72257.66260.4936,543
7/10/201424.9825.1524.8624.9797,461
7/10/2014265.84265.84260.48261.1517,309
7/9/201424.8425.6224.6225.34189,487
7/9/2014260.66266.00260.66265.2918,566
7/8/201424.6824.9324.4224.78146,781
7/8/2014260.89263.40256.30260.0137,305
7/7/201424.6724.8324.5424.67107,532
7/7/2014260.07264.84259.06261.0052,657
7/4/2014260.00268.87258.90258.9018,789
7/3/201424.8424.9924.6724.8256,661
7/3/2014266.85272.20256.37258.2137,667
7/2/201424.4425.2224.4324.80262,996
7/2/2014273.00277.00266.14266.2558,315
7/1/201423.9724.5123.8324.45190,813
6/30/201423.8423.9823.6423.8476,212
6/30/2014257.00271.96256.60271.96109,900
6/27/201423.5823.9723.4023.95111,196
6/27/2014249.61257.52249.61257.5225,102
6/26/201424.0924.0923.6823.7854,132
6/26/2014248.69255.03248.50249.6140,910
6/25/201423.4224.1023.4224.08115,949
6/25/2014243.25248.88242.44248.2324,439
6/24/201423.7224.0523.5823.59219,831
6/24/2014244.51249.48242.51245.6927,046
6/23/201423.6723.8623.4523.8172,073
6/23/2014247.73252.04245.38246.9922,058
6/20/201423.6523.8723.5723.71143,113
6/20/2014254.01254.99248.53248.5353,707
6/19/201423.6223.8223.5023.77101,475
6/19/2014246.20252.23245.75252.2129,496
6/18/201423.3223.6323.1123.54100,984
6/18/2014242.75246.15241.46246.1519,963
6/17/201423.4323.6423.2823.28203,451
6/17/2014248.30249.25242.25242.2516,928
6/16/201423.5923.8223.2923.53106,183
6/16/2014251.86252.61245.65247.8910,899
6/13/201423.8023.8523.4423.6656,675
6/13/2014255.79255.79246.31249.1528,215
6/12/201423.7324.0123.6523.77159,548
6/12/2014252.13256.35252.13256.0024,848
6/11/201423.8223.8723.4223.84323,979
6/11/2014249.00254.81248.27253.0123,274
6/10/201424.0424.1023.7523.8378,827
6/10/2014245.58249.86244.68249.5317,708
6/9/201424.1924.1923.8724.02148,807
6/9/2014245.01248.98245.01247.7512,424
6/6/201424.0024.2523.9324.24142,289
6/6/2014246.15249.00245.90247.0430,158
6/5/201423.6424.0023.4323.99120,296
6/5/2014246.00248.98244.68247.0030,863
6/4/201423.7023.7023.4423.5258,620
6/4/2014246.70247.58245.20246.0213,842
6/3/201423.4023.9323.2423.74149,652
6/3/2014244.16248.00244.16246.7020,579
6/2/201423.7523.7523.2623.4596,088
6/2/2014243.02247.00243.02246.5030,437
5/30/201423.8023.8023.4223.7482,912
5/30/2014246.68247.50244.64245.0024,597
5/29/201423.9123.9923.7123.7595,319
5/29/2014247.50247.50244.51247.1623,991
5/28/201424.2024.2123.8223.95141,509
5/28/2014248.00249.33244.75248.0032,992
5/27/201423.5124.4023.4224.29327,823
5/27/2014241.00248.69241.00248.5029,158
5/26/2014241.00241.20239.90241.002,722
5/23/201423.1323.4622.8523.4076,832
5/23/2014241.21242.50239.74241.0010,713
5/22/201423.0423.2923.0023.0798,990
5/22/2014240.56242.47236.14241.7617,182
5/21/201423.0823.1022.8423.05205,525
5/21/2014235.51241.78235.51240.2424,834
5/20/201422.9523.0822.6623.02171,843
5/20/2014237.14238.07232.59235.5427,765
5/19/201422.8223.2122.8223.08111,508
5/16/201422.6223.0122.6222.96104,811
5/16/2014239.70241.00236.20237.9929,166
5/15/201422.7622.7722.2622.68159,422
5/15/2014242.00242.00230.08241.0049,498
5/14/201423.0823.1222.8222.90126,366
5/14/2014245.02249.19244.05245.8422,742
5/13/201423.4023.7823.1123.11142,680
5/13/2014246.00248.65243.62247.0416,089
5/12/201423.1523.9323.1523.41153,463
5/12/2014241.77246.56240.17245.5120,677
5/9/201422.7523.1522.7023.08236,543
5/9/2014242.00244.27237.99242.1231,883
5/8/201422.8623.3622.6022.94428,365
5/8/2014241.99248.83240.29241.1233,554
5/7/201423.9224.1922.8122.99547,033
5/7/2014239.80243.90234.03242.7552,605
5/6/201424.5724.7124.2624.46167,370
5/6/2014250.53251.56239.26239.6164,122
5/5/201424.4924.8424.1024.71176,788
5/5/2014260.42260.57248.89249.1670,485
5/2/201424.6124.8524.5924.7087,247
5/2/2014256.01265.15256.01263.1967,931
5/1/201424.6525.0024.0924.59179,141
5/1/2014242.74254.17235.50254.00126,207
Trading Center