$15.44 -1.26 (%) Capital Senior Living Corp - NYSE

Feb. 9, 2016 | 01:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSU historical data

Date Open High Low Close Volume
2/8/201617.2717.3816.3416.70352,923
2/8/2016441.54448.51427.99447.77151,387
2/5/201618.3518.3517.5017.51241,987
2/5/2016455.01469.82437.25447.67117,737
2/4/201618.2118.5217.9418.46390,262
2/4/2016477.34480.00463.47465.5688,788
2/3/201618.4918.6617.8318.26359,075
2/3/2016493.99493.99478.00479.0074,275
2/2/201618.0318.3017.7718.23331,319
2/2/2016507.23512.86488.15491.5151,806
2/1/201618.2118.4618.0818.25270,830
2/1/2016515.02515.99507.38512.2655,914
1/29/201617.6618.3617.6618.33232,213
1/29/2016492.00510.00492.00510.0058,646
1/28/201618.0218.0617.5617.58376,524
1/28/2016500.17502.20459.38490.97116,749
1/27/201617.7018.1617.5817.89474,842
1/27/2016514.47516.96497.65497.9948,004
1/26/201617.0017.8016.7917.75350,516
1/26/2016514.97523.99505.03517.0430,057
1/25/201616.7017.3116.6816.96351,241
1/25/2016513.00523.16509.51511.3542,187
1/22/201616.6516.9716.5016.82422,654
1/22/2016516.00525.69508.50512.7364,708
1/21/201615.8516.5215.8516.36915,648
1/21/2016510.00518.41505.50509.0068,767
1/20/201616.4516.5415.8916.02897,999
1/20/2016498.48510.84489.01510.83116,481
1/19/201616.8517.0516.5516.75427,446
1/19/2016496.68510.00495.00499.9251,714
1/18/2016513.61516.00485.00491.9389,317
1/15/201616.4816.6415.9616.631,477,562
1/15/2016505.03521.24505.03517.9959,020
1/14/201616.7117.4416.3316.981,434,256
1/14/2016512.08529.19512.08519.8157,481
1/13/201617.3217.3915.1916.391,065,970
1/13/2016530.00530.00506.97512.0847,693
1/12/201618.8019.0217.1017.33627,108
1/12/2016521.50532.56509.00525.8262,804
1/11/201619.3519.3518.4418.67417,877
1/11/2016509.61529.53505.25516.0091,777
1/8/201619.5019.6718.8519.15483,316
1/8/2016517.23535.69517.23519.7282,679
1/7/201620.3620.4619.3919.40606,962
1/7/2016537.49540.55503.97515.0088,659
1/6/201620.3020.7120.2520.66252,639
1/6/2016547.63552.00543.20547.5039,220
1/5/201620.3420.6920.2820.53327,961
1/5/2016556.07560.32547.34550.0056,861
1/4/201620.5420.5420.0120.32390,202
1/4/2016569.32569.50543.77555.6140,515
12/31/201520.6221.3820.5820.86344,765
12/31/2015580.88582.58568.66576.8826,118
12/30/201520.6921.1220.5820.74200,609
12/30/2015593.84593.84580.50581.0434,707
12/29/201520.2420.7720.2120.75300,636
12/29/2015583.75592.45581.04589.0017,723
12/28/201520.2120.3320.0420.19407,123
12/24/201520.5820.6920.2020.2675,185
12/24/2015583.35583.35579.51580.876,233
12/23/201520.5820.8920.4320.51141,558
12/23/2015585.49585.49576.00581.3220,465
12/22/201520.3820.7719.9520.49649,482
12/22/2015584.97584.97577.63582.4122,760
12/21/201520.3920.6720.1120.25200,960
12/21/2015585.48586.85577.89582.0023,643
12/18/201520.4220.6820.1020.25428,485
12/18/2015581.02589.94581.00584.5881,992
12/17/201520.7821.0120.2920.62635,586
12/17/2015585.98585.98581.00582.1343,670
12/16/201520.7620.9620.3520.73416,470
12/16/2015587.73589.49577.25583.0048,427
12/15/201520.4620.8020.4620.58324,469
12/15/2015583.58588.00579.51580.5541,538
12/14/201521.2521.4020.2720.40431,116
12/14/2015584.50590.50578.00581.0132,802
12/11/201521.4321.9121.1721.28353,192
12/11/2015585.05587.99579.72585.3858,288
12/10/201521.3822.2421.3821.70613,154
12/10/2015570.95595.00570.95590.0239,125
12/9/201521.7522.1421.3321.36581,157
12/9/2015576.99586.00573.00573.000
12/8/201522.5122.7321.7621.84246,118
12/8/2015567.24576.83567.24575.0031,798
12/7/201523.3523.5122.4722.75164,970
12/7/2015580.53585.00566.08567.2727,938
12/4/201523.0123.5422.9523.33198,678
12/4/2015575.49587.70571.05583.000
12/3/201523.3823.7822.6123.05249,092
12/3/2015581.59584.98572.17576.910
12/2/201523.2823.3922.8823.28198,291
12/2/2015584.01588.63576.82582.6527,338
12/1/201522.9823.5022.9123.27141,426
12/1/2015573.05595.61573.02585.8065,862
11/30/201523.1223.2422.7022.92112,355
11/30/2015567.61580.00567.61573.1565,600
11/27/201523.0523.2422.9323.0346,001
11/27/2015561.07573.86561.07568.1515,429
11/26/2015566.49568.43561.00563.565,487
11/25/201522.7323.3122.7323.07117,834
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center