$22.31 +0.30 (%) Capital Senior Living Corp - NYSE

Oct. 31, 2014 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSU historical data

Date Open High Low Close Volume
10/30/201421.9622.3521.9022.01158,569
10/30/2014303.08303.50301.51303.0030,420
10/29/201422.0622.2721.7621.96104,069
10/29/2014306.00306.00299.88301.2436,467
10/28/201421.7822.1221.6222.08195,580
10/28/2014300.99305.00300.99303.7529,667
10/27/201421.6521.8521.5121.73143,388
10/27/2014295.64301.28295.60301.2861,054
10/24/201421.6621.7721.5821.70117,395
10/24/2014297.27299.89295.01295.5935,222
10/23/201421.5521.7921.4221.60100,769
10/23/2014294.91299.50291.95298.0032,278
10/22/201421.7121.8921.3121.32143,124
10/22/2014295.45299.24291.06293.3545,849
10/21/201421.6021.8421.5321.73168,085
10/21/2014284.92296.77283.70295.4551,557
10/20/201421.4521.8121.3521.54132,021
10/20/2014273.93283.58272.50282.6029,653
10/17/201421.9721.9721.5321.59183,251
10/17/2014278.18282.38273.07273.8937,485
10/16/201421.4121.8021.2121.72195,214
10/16/2014270.12275.88270.01275.0036,249
10/15/201421.5021.8121.2121.68163,584
10/15/2014277.06281.91272.26274.8946,241
10/14/201421.6721.9321.4921.72167,580
10/14/2014279.99285.00274.51281.1344,509
10/13/201421.3021.8621.2821.45160,007
10/10/201421.2021.6721.1821.27147,917
10/10/2014285.70285.70276.69280.5090,863
10/9/201421.9321.9921.3421.34111,371
10/9/2014289.03289.03286.15286.4124,794
10/8/201421.6021.9421.1421.88208,493
10/8/2014289.11293.87285.50290.7269,764
10/7/201421.6321.9021.5121.64262,196
10/7/2014285.60297.10284.38292.2453,678
10/6/201421.9722.0021.6521.71180,906
10/6/2014288.35291.14284.68286.1868,369
10/3/201421.7121.9921.5421.88211,638
10/3/2014284.73288.58282.82286.9842,544
10/2/201421.0821.5721.0821.50453,233
10/2/2014284.75285.50282.01284.9843,843
10/1/201421.2521.5221.0521.09326,101
10/1/2014278.56284.66278.56284.6640,735
9/30/201420.7521.3620.4921.23411,402
9/30/2014278.29281.49274.57281.4941,460
9/29/201420.4420.8320.3920.74309,114
9/29/2014277.00279.94277.00279.9017,330
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center