Capital Senior Living Corporation Common Stock Historical Stock Prices

CSU 
$18.65
*  
0.38
2.08%
Get CSU Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CSU now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CSU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.28 18.78 18.22 18.65 171,569
05/23/2016 18.4 18.54 18.21 18.27 142,957
05/20/2016 18.26 18.46 18.0085 18.44 137,544
05/19/2016 18.04 18.38 17.62 18.25 172,883
05/18/2016 18.4 18.68 18.01 18.14 152,768
05/17/2016 18.77 19 18.18 18.41 171,457
05/16/2016 18.79 19.11 18.71 18.77 141,064
05/13/2016 18.8 19.1 18.63 18.79 111,426
05/12/2016 19.6 19.62 18.67 18.89 194,726
05/11/2016 19.73 19.98 19.43 19.45 68,927
05/10/2016 20.05 20.05 19.66 19.73 85,486
05/09/2016 19.77 20.19 19.66 19.89 173,024
05/06/2016 20.05 20.59 19.76 19.85 175,538
05/05/2016 20.48 20.73 20.12 20.2 289,945
05/04/2016 19.06 20.58 19.06 20.32 374,629
05/03/2016 19.84 20.28 19.71 20.21 159,389
05/02/2016 20.2 20.2 19.77 20.06 154,899
04/29/2016 20.35 20.64 19.6301 20.06 105,723
04/28/2016 20.21 20.85 20.21 20.37 97,060
04/27/2016 20.31 20.62 20.08 20.25 97,489
04/26/2016 20.63 20.66 20.09 20.37 209,694
04/25/2016 20.69 20.69 20.18 20.57 166,145
04/22/2016 20.33 20.77 20.33 20.68 103,191
04/21/2016 20.29 20.68 20.075 20.3 87,410
04/20/2016 19.84 20.4 19.77 20.21 82,522
04/19/2016 20.03 20.13 19.6 19.83 70,246
04/18/2016 19.82 19.93 19.71 19.92 59,647
04/15/2016 19.7 20.13 19.6 19.99 175,497
04/14/2016 19.85 19.95 19.64 19.75 116,283
04/13/2016 19.32 19.83 19.16 19.82 159,191
04/12/2016 18.2 19.4 18.08 19.26 261,441
04/11/2016 18.23 18.4125 17.91 18.22 115,257
04/08/2016 18.25 18.76 17.92 18.14 211,803
04/07/2016 18.11 18.37 17.95 18.06 123,670
04/06/2016 17.96 18.29 17.68 18.24 71,403
04/05/2016 18.15 18.305 17.8899 17.94 153,317
04/04/2016 18.47 18.64 18.28 18.34 118,497
04/01/2016 18.32 18.47 17.98 18.42 186,459
03/31/2016 18.33 18.62 18.2 18.52 139,778
03/30/2016 18.67 18.75 18.27 18.37 205,777
03/29/2016 17.88 18.61 17.52 18.57 242,302
03/28/2016 17.63 18.17 17.3 17.98 251,028
03/24/2016 17.45 17.69 17.3 17.47 205,085
03/23/2016 17.48 18.05 17.31 17.51 207,915
03/22/2016 17.37 17.52 17.2 17.48 191,308
03/21/2016 18.29 18.42 17.05 17.53 324,078
03/18/2016 18.33 18.66 18.115 18.33 336,002
03/17/2016 17.91 18.33 17.61 18.21 218,623
03/16/2016 17.25 18.01 17.15 17.9 196,368
03/15/2016 18.02 18.19 17.215 17.35 155,258
03/14/2016 18.12 18.39 17.92 18.2 139,290
03/11/2016 17.25 18.18 17.11 18.12 154,110
03/10/2016 17.81 17.927 16.85 17.03 148,764
03/09/2016 17.42 17.76 17.18 17.7 132,928
03/08/2016 18.41 18.5579 17.34 17.38 227,415
03/07/2016 17.88 18.55 17.8 18.49 186,238
03/04/2016 17.68 18.22 17.55 17.79 243,378
03/03/2016 16.96 17.89 16.89 17.75 229,958
03/02/2016 17.23 17.43 16.86 16.97 300,203
03/01/2016 16.99 17.35 16.78 17.32 359,077
02/29/2016 16.48 17.1 16.31 17.08 424,556
02/26/2016 16.26 17.1 15.88 16.58 660,915
02/25/2016 15.98 16.0999 15.495 15.85 375,658
02/24/2016 15.81 15.99 15.64 15.92 247,427
02/23/2016 16.17 16.17 15.74 15.93 193,234
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?