$21.23 +0.49 (%) Capital Senior Living Corp - NYSE

Sep. 30, 2014 | 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
9/30/201420.7521.3620.4921.23411,368
9/30/2014278.29281.49274.57281.4941,260
9/29/201420.4420.8320.3920.74309,114
9/29/2014277.00279.94277.00279.9017,251
9/26/201420.4220.7220.3320.66194,670
9/26/2014270.15279.88270.15279.1526,412
9/25/201420.9220.9220.3420.41186,395
9/25/2014275.50277.49270.64273.0337,300
9/24/201421.0021.0020.7920.93188,299
9/24/2014269.52278.70269.52277.2527,938
9/23/201421.1421.1720.8020.98262,771
9/23/2014266.53271.90265.64270.6324,886
9/22/201421.2921.9521.0021.34548,631
9/22/2014268.87269.01266.50267.6935,367
9/19/201421.0621.1820.8321.04253,952
9/19/2014271.62272.00268.86268.8665,767
9/18/201420.8921.1120.8821.09236,670
9/18/2014271.51272.87271.41271.6243,583
9/17/201420.9921.0320.6420.86340,544
9/17/2014272.47272.47269.98271.8155,672
9/16/201420.9521.0520.7720.90144,957
9/16/2014271.01271.97269.98270.9321,034
9/15/201421.3621.4020.9221.0575,905
9/15/2014272.00272.49269.98270.6620,448
9/12/201421.4921.6321.0321.33258,366
9/12/2014270.93273.51270.20273.2320,232
9/11/201421.6521.6521.3921.62108,158
9/11/2014270.51274.50269.57273.5020,007
9/10/201422.0122.0121.6721.71109,846
9/10/2014271.83274.96270.94273.0216,377
9/9/201422.3922.3921.9121.99162,940
9/9/2014272.84273.48270.09271.0216,061
9/8/201422.4122.5022.3822.45120,957
9/8/2014271.87273.00270.55272.998,714
9/5/201422.3322.5022.2422.46120,650
9/5/2014270.00272.80269.07270.0010,854
9/4/201422.6622.8822.3422.38186,150
9/4/2014269.06272.50269.06270.0110,361
9/3/201422.9822.9822.6022.62178,228
9/3/2014269.55271.70269.43270.3122,333
9/2/201422.9522.9822.7022.93162,381
9/2/2014271.79274.00268.95271.00112,673
8/29/201422.7523.0022.7322.8761,181
8/29/2014270.98270.99269.43269.4818,257
8/28/201422.7722.8522.6122.7547,812
8/28/2014272.93273.00269.33269.4020,829
8/27/201422.7322.9522.5222.8184,163
8/27/2014274.94274.94271.24271.6313,584
8/26/201422.4622.7022.3922.6886,299
8/26/2014274.49274.63272.76273.5615,510
8/25/201422.7822.8222.3722.4499,260
8/25/2014272.01277.48272.00274.5029,793
8/22/201422.8222.9422.6022.62103,442
8/22/2014274.60276.51273.13273.5214,073
8/21/201422.6722.8922.1922.78246,406
8/21/2014272.11276.18272.11274.6919,218
8/20/201422.7622.7922.5122.71170,138
8/20/2014276.50276.50269.00272.7433,336
8/19/201422.7622.8622.6522.83115,683
8/19/2014277.49279.27276.47276.6919,908
8/18/201422.5722.9022.3422.7794,317
8/18/2014275.20278.16275.20277.6314,648
8/15/201422.7922.8022.2622.42138,311
8/15/2014277.63277.63275.98277.3510,954
8/14/201422.4522.6922.0122.59106,428
8/14/2014278.91280.11276.93278.5019,905
8/13/201422.6022.6022.2222.49111,715
8/13/2014277.14279.89277.00278.1419,750
8/12/201422.9022.9022.5622.64138,812
8/12/2014277.58279.89276.29276.7821,685
8/11/201423.1823.5022.9623.04118,228
8/11/2014274.97279.00274.77278.4822,496
8/8/201423.1923.3523.0523.14106,344
8/8/2014271.00274.59269.19273.2239,345
8/7/201423.8523.8523.0323.23202,071
8/7/2014268.98273.67268.98270.8532,844
8/6/201424.1224.5423.5523.85450,312
8/6/2014273.38273.71270.48271.0032,890
8/5/201424.7625.1324.6224.8770,907
8/5/2014278.50280.75272.32274.5942,504
8/4/201424.5025.0124.3624.8682,815
8/1/201424.6724.7824.2024.39148,129
8/1/2014261.38280.47257.79277.9381,836
7/31/201424.9325.1124.6424.64128,295
7/31/2014259.29259.30254.29259.0021,739
7/30/201425.5725.5725.1225.28117,854
7/30/2014255.59258.54255.59258.0027,406
7/29/201425.5225.7925.2725.4189,178
7/29/2014259.96260.00248.80257.2533,195
7/28/201425.3325.5625.0225.4383,474
7/28/2014260.00261.28259.30259.3021,186
7/25/201425.0825.5524.7025.3183,379
7/25/2014262.97262.97260.00260.0026,322
7/24/201425.5125.6825.2825.33232,203
7/24/2014261.47263.32260.92261.0116,572
7/23/201425.6025.7225.3325.5088,794
7/23/2014261.10261.37260.00260.3140,945
7/22/201425.4325.8425.3525.59114,010
7/22/2014262.48262.50261.00261.0035,403
7/21/201425.3625.5825.1525.3783,839
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center