$22.29 +0.26 (%) Capital Senior Living Corp - NYSE

Jul. 31, 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
7/31/201522.1422.3921.9322.2995,137
7/31/2015573.00583.97573.00581.5246,146
7/30/201522.0022.0421.6922.03111,533
7/30/2015583.00585.46569.45578.4993,126
7/29/201522.3422.5222.0222.02116,300
7/29/2015585.00598.00578.00598.0063,419
7/28/201522.2922.4021.6622.37180,406
7/28/2015570.07588.00567.99580.0176,164
7/27/201522.4022.5622.0822.2190,850
7/27/2015567.64570.50561.77570.50116,704
7/24/201522.4922.8422.3022.4696,633
7/24/2015568.13572.50565.09569.501,170,995
7/23/201523.0823.1022.3222.56157,004
7/23/2015572.99572.99566.38569.00114,407
7/22/201522.7423.2622.6223.00119,874
7/22/2015575.00580.00562.33569.03165,412
7/21/201522.8223.0422.3222.82133,778
7/21/2015542.99554.37538.00554.3731,408
7/20/201523.1623.1622.7322.80137,840
7/20/2015550.73550.73538.25540.5023,082
7/17/201523.6623.7123.0723.09128,820
7/17/2015547.78554.33541.90551.5922,939
7/16/201523.4023.6923.1923.63139,745
7/16/2015531.16556.78531.11549.0048,552
7/15/201524.3524.3523.2023.25326,015
7/15/2015533.89539.00531.46537.5037,110
7/14/201524.4124.7124.2324.33124,354
7/14/2015526.55537.22522.50532.6428,748
7/13/201524.2224.5824.2224.4697,474
7/13/2015517.95527.28515.36526.5540,851
7/10/201523.6624.1123.5824.10187,467
7/10/2015493.07521.40493.07520.7740,994
7/9/201523.7323.8523.4023.45309,350
7/9/2015509.98513.46486.01495.1550,186
7/8/201524.0724.1823.3523.54150,923
7/8/2015507.67514.01499.20503.7732,618
7/7/201523.8524.3223.4924.22131,159
7/7/2015518.01518.96510.11512.5632,127
7/6/201523.6524.1523.5523.87159,661
7/6/2015506.50527.28506.50517.5323,791
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
  • Showing 1-100 of 2,521 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!