$19.63 +0.10 (%) Capital Senior Living Corp - New York Stock Exchange, Inc.

Jul. 26, 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
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
6/16/2016510.12513.15502.16511.0027,634
6/15/201617.8118.0917.6917.70128,620
6/15/2016513.00518.60505.00512.2825,973
6/14/201617.6518.0017.5617.75163,834
6/14/2016522.34524.35511.02512.5225,972
6/13/201617.8418.1017.5417.74239,788
6/13/2016530.78532.18517.02519.2328,804
6/10/201618.5418.5917.7118.01432,996
6/10/2016531.99531.99523.08525.5126,212
6/9/201619.1919.2718.7018.7288,556
6/9/2016535.82535.82529.36532.0034,571
6/8/201618.9719.4218.9319.25235,848
6/8/2016539.99540.00531.11535.8125,821
6/7/201618.9019.1218.7618.98223,019
6/7/2016534.93542.10534.01538.7825,284
6/6/201618.3219.0218.3218.88147,125
6/6/2016528.00541.12526.27538.6335,857
6/3/201618.7918.8218.3118.3579,019
6/3/2016535.00538.00525.21528.0134,803
6/2/201618.4918.7718.4718.7583,153
6/2/2016531.63543.80531.55537.5423,748
6/1/201618.1318.7918.0818.61173,034
6/1/2016531.00536.25528.00533.7761,972
5/31/201618.0918.3217.8618.29142,687
5/31/2016522.51537.00522.51533.0085,793
5/30/2016530.00533.00525.00525.007,831
5/27/201618.1518.3217.9418.02128,615
5/27/2016514.89529.21514.88529.0025,406
5/26/201618.5218.5218.1518.1795,135
5/26/2016515.00521.99513.01518.0444,002
5/25/201618.7319.0718.4818.50181,593
5/25/2016510.31523.96505.02515.0052,531
5/24/201618.3518.7818.2218.65171,969
5/24/2016522.82531.20507.50509.1974,957
5/23/201618.4018.5418.2118.27142,957
5/20/201618.2618.4618.0118.44137,544
5/20/2016516.70526.00513.91522.8229,412
5/19/201618.0418.3817.6218.25172,883
5/19/2016508.10520.91505.20515.9726,400
5/18/201618.4018.6818.0118.14152,768
5/18/2016502.72510.03502.02505.8757,715
5/17/201618.7719.0018.1818.41171,457
5/17/2016501.11506.22498.09502.7233,909
5/16/201618.7919.1118.7118.77141,064
5/16/2016502.17510.64500.04503.0031,483
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center