$16.92 -0.10 (%) Capital Senior Living Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201616.9817.1516.8216.92149,454
8/26/2016549.28562.78549.28560.0218,283
8/25/201617.0317.1316.8317.02188,439
8/25/2016551.97558.85546.44557.4429,575
8/24/201617.0417.3216.9817.04275,543
8/24/2016549.48558.56549.00555.2639,164
8/23/201616.7017.3716.6717.02207,692
8/23/2016540.21556.21540.21550.3037,204
8/22/201616.3116.8416.0816.70317,300
8/22/2016532.85545.00532.85544.4926,355
8/19/201616.0116.3415.8516.28226,473
8/19/2016539.41539.41530.71538.2119,806
8/18/201615.9716.2715.9616.12188,548
8/18/2016537.98537.98532.32535.0018,880
8/17/201616.0116.0315.7015.91215,131
8/17/2016540.16540.16530.42535.0132,517
8/16/201616.3716.3715.7616.00262,213
8/16/2016538.00541.24537.00540.0123,621
8/15/201616.4516.4516.1516.33368,899
8/15/2016545.94545.94535.00543.6921,208
8/12/201616.2216.4116.1116.31214,677
8/12/2016544.97544.97538.49541.6422,522
8/11/201616.7416.7816.3216.32163,441
8/11/2016544.04551.85543.67546.5021,961
8/10/201617.2317.3016.7016.72164,644
8/10/2016547.40551.93541.10543.1832,908
8/9/201617.4417.5717.1817.26206,347
8/9/2016546.01552.45546.01550.9432,624
8/8/201616.8517.4816.8017.39267,654
8/8/2016542.73551.73540.14549.2934,654
8/5/201616.5717.2316.4916.90321,795
8/5/2016527.44545.00527.44545.0050,451
8/4/201616.9716.9716.3216.51477,763
8/4/2016524.46528.54518.47526.0645,549
8/3/201618.4518.4816.7517.021,168,063
8/3/2016530.64531.21520.82523.1428,915
8/2/201619.5719.6318.9719.08147,221
8/2/2016536.34536.63522.75527.1546,538
8/1/201619.4519.6119.1819.53144,326
7/29/201619.3119.6419.1419.48176,252
7/29/2016534.97534.97526.99531.5129,933
7/28/201619.4419.5019.2619.38127,140
7/28/2016522.02532.79522.02529.6336,885
7/27/201619.7219.7219.3219.4698,103
7/27/2016519.93523.00515.12522.0215,484
7/26/201619.5719.8319.4919.63120,254
7/26/2016515.49518.99513.01514.0114,492
7/25/201619.5419.7619.2119.53103,504
7/25/2016511.99516.00510.02515.4918,268
7/22/201619.3519.6419.2419.60100,527
7/22/2016512.58516.00507.71510.3921,554
7/21/201619.3219.6019.1819.3379,198
7/21/2016521.00521.00513.90514.3027,710
7/20/201619.2119.5219.0419.46205,384
7/20/2016513.97520.34511.61519.9136,679
7/19/201619.2519.3219.0119.24110,077
7/19/2016510.00510.00504.02508.9431,631
7/18/201619.2219.3819.0619.3398,882
7/18/2016500.35507.98500.35506.2324,526
7/15/201619.3519.4119.1719.2494,713
7/15/2016502.00503.00499.20500.1325,242
7/14/201619.4519.4518.9819.20100,697
7/14/2016504.00505.99500.49502.5620,507
7/13/201619.6519.9219.1919.30233,558
7/13/2016506.20514.99498.14502.2530,289
7/12/201619.4919.6119.2919.50190,716
7/12/2016507.24513.93505.75508.6638,812
7/11/201618.8019.4818.6719.29227,931
7/11/2016498.75508.00498.08503.6132,090
7/8/201617.8618.7017.8618.64399,915
7/8/2016500.14504.70498.74498.7542,533
7/7/201617.4717.8617.4717.69180,293
7/7/2016497.01502.73492.50498.0127,247
7/6/201617.2117.5417.1717.48125,116
7/6/2016502.00502.00497.21499.0428,010
7/5/201617.7117.7117.2617.35124,639
7/5/2016504.70509.10498.55501.5830,586
7/4/2016505.97527.99505.32508.1023,900
7/1/201617.7517.9217.6217.7790,660
6/30/201617.2517.7017.0317.67214,752
6/30/2016508.00511.00499.86500.0140,820
6/29/201616.8217.2116.7617.18190,819
6/29/2016504.46509.49501.77506.2430,632
6/28/201616.3316.8616.3316.61164,300
6/28/2016500.01504.99495.60498.2243,276
6/27/201616.7516.7515.8916.15252,060
6/27/2016500.19506.00495.04498.3161,749
6/24/201617.0517.2516.7216.93349,537
6/24/2016503.00506.36488.99500.8459,486
6/23/201617.6817.8817.4717.7193,868
6/23/2016513.61516.66504.34507.0120,250
6/22/201617.8517.9517.3017.44197,774
6/22/2016503.01513.60503.01509.0225,696
6/21/201617.8917.9417.5417.78117,236
6/21/2016507.85509.98502.10507.3122,613
6/20/201617.6918.1017.6917.77104,356
6/20/2016513.34513.61505.06506.8819,407
6/17/201617.7818.0217.5617.56353,339
6/17/2016510.00510.89508.51508.72141,452
6/16/201617.6317.8217.3317.73135,852
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center