$16.93 -0.78 (%) Capital Senior Living Corp - New York Stock Exchange, Inc.

Jun. 24, 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
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
5/13/201618.8019.1018.6318.79111,426
5/13/2016510.99510.99503.24504.0827,007
5/12/201619.6019.6218.6718.89194,726
5/12/2016513.99517.99503.18510.0535,448
5/11/201619.7319.9819.4319.4568,927
5/11/2016518.63519.98509.00510.0930,229
5/10/201620.0520.0519.6619.7385,486
5/10/2016495.01518.67495.00517.9161,180
5/9/201619.7720.1919.6619.89173,024
5/9/2016492.02496.79492.02495.0245,760
5/6/201620.0520.5919.7619.85175,538
5/6/2016495.48496.43490.17494.6262,409
5/5/201620.4820.7320.1220.20289,945
5/5/2016499.24499.24489.05493.9953,783
5/4/201619.0620.5819.0620.32374,629
5/4/2016491.81499.48491.81499.4063,601
5/3/201619.8420.2819.7120.21159,389
5/3/2016496.64498.00489.65496.7468,894
5/2/201620.2020.2019.7720.06154,899
5/2/2016485.01497.90481.06495.0094,070
4/29/201620.3520.6419.6320.06105,723
4/29/2016494.95494.98484.29490.3495,632
4/28/201620.2120.8520.2120.3797,060
4/28/2016469.98497.70457.67487.00142,971
4/27/201620.3120.6220.0820.2597,489
4/27/2016521.03521.03507.63513.2637,482
4/26/201620.6320.6620.0920.37209,694
4/26/2016519.99525.45517.00518.8848,840
4/25/201620.6920.6920.1820.57166,145
4/25/2016523.59528.00520.88522.3225,203
4/22/201620.3320.7720.3320.68103,191
4/22/2016527.51529.62519.02525.0134,635
4/21/201620.2920.6820.0820.3087,410
4/21/2016535.67535.70527.66530.9629,182
4/20/201619.8420.4019.7720.2182,522
4/20/2016537.50537.50528.00535.4926,880
4/19/201620.0320.1319.6019.8370,246
4/19/2016536.76538.56529.38533.0022,759
4/18/201619.8219.9319.7119.9259,647
4/18/2016534.98544.00530.01537.6326,597
4/15/201619.7020.1319.6019.99175,497
4/15/2016534.09542.50534.09535.3019,326
4/14/201619.8519.9519.6419.75116,283
4/14/2016532.45544.00526.01534.3920,094
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center