$16.62 +0.43 (%) Capital Senior Living Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 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
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
11/1/201615.9215.9214.4314.62869,289
11/1/2016625.65637.62625.01635.7775,454
10/31/201615.8315.9915.7515.97384,421
10/31/2016603.50630.00601.28628.3567,131
10/28/201615.8516.0415.7115.80394,453
10/28/2016603.91605.00598.25605.0046,283
10/27/201616.0416.0415.7515.88414,183
10/27/2016601.21602.00597.58599.9675,258
10/26/201616.0516.1615.7915.92426,662
10/26/2016582.51592.00582.51588.0055,651
10/25/201616.0416.1115.9716.10216,087
10/25/2016595.06601.23580.38582.0436,201
10/24/201616.0716.2915.9416.14176,224
10/24/2016590.50592.50588.54592.4914,899
10/21/201616.2316.2315.8615.94290,881
10/21/2016590.00591.00587.86589.5013,499
10/20/201616.1616.5516.1616.34245,756
10/20/2016591.34596.81588.00590.3724,724
10/19/201616.1716.4815.9716.23440,912
10/19/2016588.91591.40584.02590.9316,851
10/18/201616.2816.4216.1016.17475,135
10/18/2016590.34591.40584.43586.0129,005
10/17/201616.0216.2615.9716.09161,988
10/17/2016584.98591.51582.05584.9915,814
10/14/201616.1216.1415.9616.00300,099
10/14/2016588.34590.00579.85581.3023,505
10/13/201615.8116.2315.8116.05211,109
10/13/2016585.11586.75579.42586.7522,688
10/12/201616.2216.3915.9916.00183,112
10/12/2016589.60592.05587.31589.9927,163
10/11/201616.7016.7016.2516.29467,283
10/11/2016599.97599.97587.01590.7961,699
10/10/201616.3816.8216.3816.74312,655
10/7/201616.3616.5416.2716.40429,186
10/7/2016595.51596.20588.85593.1031,152
10/6/201616.5016.6816.2516.39444,182
10/6/2016600.25602.54595.00595.0147,477
10/5/201616.6616.6916.5016.52147,520
10/5/2016603.52610.50599.80600.0031,778
10/4/201616.7516.9616.5716.60242,782
10/4/2016604.07616.90604.07609.0062,476
10/3/201616.7816.8516.5216.75353,865
10/3/2016585.00609.66585.00604.8147,449
9/30/201616.6616.8416.3916.80550,443
9/30/2016593.00594.66590.78591.4238,584
9/29/201616.8316.8916.5916.64181,271
9/29/2016595.77595.80590.99592.6818,546
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center