$17.07 -0.23 (%) Capital Senior Living Corp - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201617.2117.4517.0117.07160,173
9/23/2016590.81593.00587.74591.2422,129
9/22/201617.3917.5117.2717.30224,893
9/22/2016589.15592.00585.35591.0116,634
9/21/201617.0317.3516.8217.31240,332
9/21/2016584.88589.16584.66586.3420,497
9/20/201617.0817.0816.7816.96245,155
9/20/2016573.99588.97572.14584.8845,047
9/19/201617.1517.3116.9617.08234,936
9/19/2016561.06574.45561.06573.2043,167
9/16/201617.0417.1016.8617.08409,917
9/16/2016563.52565.00549.20561.78187,543
9/15/201616.9117.2016.8517.06123,398
9/15/2016553.62565.66550.01563.5225,570
9/14/201616.9517.0616.6916.94165,345
9/14/2016552.97557.30547.87553.5917,337
9/13/201617.2217.2816.7716.88239,977
9/13/2016552.06554.92545.01548.3322,718
9/12/201617.2017.6717.0617.40260,589
9/12/2016545.01560.00545.01557.9420,124
9/9/201617.4917.5717.0517.29456,325
9/9/2016556.32556.46547.11548.0034,035
9/8/201617.6617.9217.5417.69158,771
9/8/2016557.10563.10553.00560.2933,737
9/7/201617.3817.7517.3817.65276,278
9/7/2016567.47567.83559.03559.6818,882
9/6/201617.5317.6617.2217.43273,137
9/6/2016578.99578.99564.61564.6134,451
9/2/201617.0017.6216.8817.50464,143
9/2/2016572.11584.43572.11579.9623,554
9/1/201617.2217.2616.7016.97261,248
9/1/2016572.18578.50570.50577.9923,694
8/31/201617.4917.5817.0917.19456,542
8/31/2016562.02572.21560.76572.1836,024
8/30/201617.2617.6017.2617.45120,356
8/30/2016557.19567.12556.53565.0016,792
8/29/201616.9817.3216.9217.2386,241
8/29/2016557.04563.29557.04559.8612,508
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center