$25.63 +0.11 (%) Capital Senior Living Corp - NYSE

May. 22, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSU historical data

Date Open High Low Close Volume
5/21/201525.4125.5725.0525.52220,065
5/21/2015512.68516.67504.38505.0029,536
5/20/201525.2125.4025.1025.2580,500
5/20/2015501.23512.00498.35511.0048,840
5/19/201525.2525.2525.0325.14217,452
5/19/2015499.00503.00489.13497.5059,951
5/18/201525.0725.2625.0325.21182,430
5/15/201525.0325.2324.8925.18174,437
5/15/2015492.92498.84492.85498.2316,771
5/14/201524.9625.0624.7125.00131,998
5/14/2015483.19497.99483.19497.0034,123
5/13/201525.1225.2024.6524.79208,125
5/13/2015485.98489.17483.00484.9828,721
5/12/201524.9925.0324.5124.99177,158
5/12/2015489.85495.00485.50490.0044,470
5/11/201525.3025.4425.0025.14156,577
5/11/2015493.98493.98485.60487.0018,366
5/8/201525.3025.3724.9225.27210,178
5/8/2015486.99494.99484.36491.4546,288
5/7/201524.7525.2524.5425.00286,261
5/7/2015482.24490.95478.26484.8041,952
5/6/201525.7326.1324.7524.81469,294
5/6/2015480.71483.45474.98480.2347,662
5/5/201526.0026.3625.7626.13212,922
5/5/2015484.44484.44477.33478.3032,444
5/4/201526.3126.4525.9626.12220,879
5/4/2015468.01483.60468.00482.7358,701
5/1/201526.3026.4125.8226.30202,951
5/1/2015473.00478.52468.74469.6842,985
4/30/201526.4126.5526.0626.17201,376
4/30/2015498.00498.00471.69473.0070,399
4/29/201526.6327.1326.5226.59234,603
4/29/2015484.05493.02481.61493.0238,388
4/28/201526.4626.7726.3426.6682,179
4/28/2015481.61489.94480.43485.0028,806
4/27/201526.7026.9626.3826.5288,432
4/27/2015489.23492.88483.17483.1722,200
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center