$23.88 -0.63 (%) Capital Senior Living Corp - NYSE

Jul. 2, 2015 | 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
7/3/2015506.01514.41506.01514.4111,761
7/2/201524.5824.5823.5623.88158,994
7/2/2015503.48512.49495.62508.5243,031
7/1/201524.6524.9724.2324.51260,255
6/30/201524.8724.9824.4024.50172,400
6/30/2015500.12504.03493.01495.8655,215
6/29/201525.3625.5524.6924.75142,422
6/29/2015510.04516.21497.00500.1228,212
6/26/201525.1025.5524.9625.52245,486
6/26/2015514.02522.00512.34516.2221,809
6/25/201525.0725.4124.8425.0697,402
6/25/2015524.00524.00511.77515.0026,122
6/24/201525.5325.6224.9124.9470,250
6/24/2015518.62523.97517.76523.0016,420
6/23/201525.8425.9125.5025.5199,381
6/23/2015517.96525.57517.00521.4831,980
6/22/201525.9826.0925.6125.74103,302
6/22/2015497.83517.19497.83517.1130,985
6/19/201525.7526.0325.6125.80158,876
6/19/2015509.00510.32496.18497.8145,489
6/18/201525.2225.7725.0325.77187,371
6/18/2015517.22517.22508.02512.1221,933
6/17/201525.0125.2024.8225.0964,282
6/17/2015517.47517.47512.00516.1515,560
6/16/201524.6925.0224.5924.88129,659
6/16/2015512.00523.41511.06516.0022,748
6/15/201524.6425.0424.4224.72118,593
6/15/2015527.28527.28511.21514.0614,253
6/12/201525.0825.4924.7524.8297,731
6/12/2015524.15528.05523.90524.5017,516
6/11/201525.4325.5025.1025.17119,069
6/11/2015524.00529.28523.99527.1926,845
6/10/201525.3225.4825.1625.3392,538
6/10/2015524.96525.00518.68520.7829,046
6/9/201525.4225.4525.1325.16156,484
6/9/2015530.03531.82522.00523.5323,108
6/8/201525.5225.5925.2725.45153,309
6/8/2015526.89535.88526.50530.7326,932
6/5/201525.8125.8125.4425.6093,912
6/5/2015532.14539.99526.40528.0027,281
6/4/201525.9926.1625.7725.87109,123
6/4/2015522.10538.17522.09534.0036,086
6/3/201526.4326.4326.0526.1880,791
6/3/2015522.95527.77522.00525.8634,736
6/2/201526.0726.3925.9026.33145,954
6/2/2015516.45519.20513.37519.2031,399
6/1/201525.9026.3825.5026.21121,044
6/1/2015509.99516.90504.00513.7032,939
5/29/201525.7725.9825.5425.76202,454
5/29/2015516.74516.74503.31509.0081,680
5/28/201525.4925.8325.4425.81142,839
5/28/2015512.00516.18508.50515.9531,837
5/27/201525.4625.5925.1925.52144,970
5/27/2015510.13513.00508.06511.0543,842
5/26/201525.4425.6825.3025.46161,218
5/26/2015510.99516.87507.48516.2636,313
5/25/2015506.00507.12504.24507.076,265
5/22/201525.4325.7725.3225.60216,988
5/22/2015504.65507.20500.01505.5017,732
5/21/201525.4125.5725.0525.52220,065
5/21/2015512.68516.67504.38505.0029,536
5/20/201525.2125.4025.1025.2580,500
5/20/2015501.23512.00498.35511.0048,840
5/19/201525.2525.2525.0325.14217,452
5/19/2015499.00503.00489.13497.5059,951
5/18/201525.0725.2625.0325.21182,430
5/15/201525.0325.2324.8925.18174,437
5/15/2015492.92498.84492.85498.2316,771
5/14/201524.9625.0624.7125.00131,998
5/14/2015483.19497.99483.19497.0034,123
5/13/201525.1225.2024.6524.79208,125
5/13/2015485.98489.17483.00484.9828,721
5/12/201524.9925.0324.5124.99177,158
5/12/2015489.85495.00485.50490.0044,470
5/11/201525.3025.4425.0025.14156,577
5/11/2015493.98493.98485.60487.0018,366
5/8/201525.3025.3724.9225.27210,178
5/8/2015486.99494.99484.36491.4546,288
5/7/201524.7525.2524.5425.00286,261
5/7/2015482.24490.95478.26484.8041,952
5/6/201525.7326.1324.7524.81469,294
5/6/2015480.71483.45474.98480.2347,662
5/5/201526.0026.3625.7626.13212,922
5/5/2015484.44484.44477.33478.3032,444
5/4/201526.3126.4525.9626.12220,879
5/4/2015468.01483.60468.00482.7358,701
5/1/201526.3026.4125.8226.30202,951
5/1/2015473.00478.52468.74469.6842,985
4/30/201526.4126.5526.0626.17201,376
4/30/2015498.00498.00471.69473.0070,399
4/29/201526.6327.1326.5226.59234,603
4/29/2015484.05493.02481.61493.0238,388
4/28/201526.4626.7726.3426.6682,179
4/28/2015481.61489.94480.43485.0028,806
4/27/201526.7026.9626.3826.5288,432
4/27/2015489.23492.88483.17483.1722,200
4/24/201526.6726.7926.5126.68104,543
4/24/2015490.29498.00488.14488.1444,814
4/23/201526.5426.6826.5026.57146,430
4/23/2015487.55495.00487.55494.5423,431
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!