$23.95 -0.08 (%) Capital Senior Living Corp - NYSE

Jan. 28, 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
1/27/201523.2924.0523.2124.03167,161
1/27/2015356.64365.87354.79365.6328,246
1/26/201523.2123.6522.9223.53215,997
1/26/2015355.32361.50351.50361.5026,282
1/23/201523.4423.6723.3523.40103,388
1/23/2015347.95359.48347.95358.9334,797
1/22/201522.9623.4222.6423.42266,222
1/22/2015345.11352.00340.30348.6136,521
1/21/201522.6123.0822.6122.8688,889
1/21/2015344.09348.05342.67344.9928,451
1/20/201523.4223.5922.5222.70364,959
1/20/2015344.80348.95343.65345.9031,449
1/19/2015343.89345.00340.00345.009,804
1/16/201522.9023.4222.9023.35166,311
1/16/2015337.91343.69335.25341.5031,408
1/15/201523.6723.8922.8623.01222,220
1/15/2015337.75339.98334.50336.3924,704
1/14/201523.2623.7023.2323.65110,453
1/14/2015339.98341.92337.64338.1527,911
1/13/201523.6023.7823.1223.47193,225
1/13/2015341.92347.07338.00344.6037,065
1/12/201523.9624.0923.2723.40316,279
1/12/2015344.95344.95336.43340.4536,161
1/9/201524.0724.2123.8023.91202,860
1/9/2015349.99352.17339.01345.3653,566
1/8/201524.0924.4523.8424.13239,650
1/8/2015339.82348.00338.27347.5771,722
1/7/201523.8223.9923.5323.75105,626
1/7/2015339.96340.79332.74339.8369,889
1/6/201524.4524.4523.4723.74137,413
1/6/2015337.03338.88330.59336.8742,634
1/5/201524.5124.9024.1624.36157,504
1/5/2015347.99347.99336.15340.5859,145
1/2/201525.0825.1124.4924.7395,041
1/2/2015345.44348.77339.80344.5132,343
12/31/201425.5225.7524.8824.91188,088
12/31/2014344.32345.88340.63345.4439,937
12/30/201425.1225.4725.0125.41137,607
12/30/2014342.48349.50338.69341.2035,273
12/29/201425.0525.4124.9725.14199,308
12/29/2014332.97346.06332.97339.4147,453
12/26/201425.2125.2725.0125.1165,748
12/24/201425.0825.4124.9025.08106,819
12/24/2014329.59331.76329.59331.069,255
12/23/201425.3725.4824.9124.9897,620
12/23/2014330.00332.41328.40331.0029,772
12/22/201424.9325.1824.8125.17125,032
12/22/2014329.09330.65325.86328.0131,812
12/19/201424.6425.2724.4124.97353,633
12/19/2014330.49330.50321.50327.0382,446
12/18/201424.9225.3624.3824.72234,206
12/18/2014333.90333.90325.78329.6325,529
12/17/201424.0924.6823.9524.59286,083
12/17/2014331.96332.30325.50330.8031,498
12/16/201424.2524.7024.0124.03219,885
12/16/2014331.00332.86327.62329.6946,808
12/15/201425.0725.2823.8924.32404,607
12/15/2014333.47333.70328.17331.0021,858
12/12/201424.9325.2424.8724.93254,723
12/12/2014333.01334.57330.40333.5537,152
12/11/201425.2225.6725.0125.22230,568
12/11/2014336.14336.81330.56333.7040,061
12/10/201425.7325.7524.9225.08201,260
12/10/2014337.07337.07330.88334.0527,089
12/9/201424.9225.8124.8625.80198,547
12/9/2014330.38337.22327.56337.2235,045
12/8/201425.6525.9125.0125.20191,527
12/8/2014344.99345.51325.76331.6849,717
12/5/201425.4525.8525.4525.77171,451
12/5/2014337.25345.84335.48345.3074,352
12/4/201425.7525.8625.4025.49127,077
12/4/2014337.09339.51334.81336.2641,307
12/3/201425.4425.7825.2925.6997,510
12/3/2014333.33338.50332.10337.9267,520
12/2/201425.2225.6024.9725.39136,702
12/2/2014330.54333.49329.31332.3955,103
12/1/201425.3325.5925.0025.15133,176
12/1/2014332.59333.51330.04330.5443,104
11/28/201425.0725.5025.0725.45100,881
11/28/2014334.49334.49327.58331.5646,772
11/27/2014328.25335.00328.03335.0014,076
11/26/201425.0025.1925.0025.1181,484
11/26/2014322.80329.36319.84328.3463,601
11/25/201425.2425.4624.9925.00115,445
11/25/2014317.16324.55316.50323.64866,833
11/24/201424.9425.2424.9425.19115,804
11/24/2014318.59320.50313.01315.7098,986
11/21/201425.1125.1724.7924.96244,330
11/21/2014323.41324.89315.34317.2459,167
11/20/201424.1824.8424.1024.81302,737
11/20/2014323.21326.14319.00321.2353,560
11/19/201424.1024.2423.9124.20149,556
11/19/2014329.50329.50325.31327.2480,916
11/18/201423.5424.2523.4924.14268,212
11/18/2014322.28329.99322.28329.15106,777
11/17/201423.3923.6123.3223.55214,675
11/17/2014320.01327.14316.06323.3868,243
11/14/201423.4423.5823.2923.47228,736
11/14/2014323.50325.56320.61322.3953,580
11/13/201423.0523.5622.9123.42307,292
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center