Capital Senior Living Corporation Historical Stock Prices

CSU 
$25.5
*  
0.09
0.35%
Get CSU Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading CSU now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.59  25.72  25.3301  25.50 88,794
07/23/2014 25.6 25.72 25.3301 25.5 88,794
07/22/2014 25.43 25.84 25.35 25.59 114,010
07/21/2014 25.36 25.58 25.15 25.37 83,839
07/18/2014 25.01 25.69 24.91 25.5 139,897
07/17/2014 25.08 25.48 24.765 25.09 99,432
07/16/2014 25.35 25.465 25.14 25.22 67,522
07/15/2014 25.4 25.56 24.99 25.15 79,782
07/14/2014 25.23 25.52 25.01 25.45 108,938
07/11/2014 24.92 25.14 24.7901 25.06 132,575
07/10/2014 24.98 25.15 24.86 24.97 97,461
07/09/2014 24.84 25.618 24.62 25.34 189,487
07/08/2014 24.68 24.93 24.42 24.78 146,781
07/07/2014 24.67 24.83 24.54 24.67 107,532
07/03/2014 24.84 24.99 24.67 24.82 56,661
07/02/2014 24.44 25.22 24.43 24.8 262,996
07/01/2014 23.97 24.51 23.83 24.45 190,813
06/30/2014 23.84 23.98 23.64 23.84 76,212
06/27/2014 23.58 23.97 23.4 23.95 111,196
06/26/2014 24.09 24.09 23.68 23.78 54,132
06/25/2014 23.42 24.1 23.42 24.08 115,949
06/24/2014 23.72 24.05 23.58 23.59 219,831
06/23/2014 23.67 23.86 23.445 23.81 72,073
06/20/2014 23.65 23.87 23.57 23.71 143,113
06/19/2014 23.62 23.82 23.5 23.77 101,475
06/18/2014 23.32 23.63 23.11 23.54 100,984
06/17/2014 23.43 23.64 23.28 23.28 203,451
06/16/2014 23.59 23.82 23.29 23.53 106,183
06/13/2014 23.8 23.85 23.44 23.66 56,675
06/12/2014 23.73 24.01 23.65 23.77 159,548
06/11/2014 23.82 23.87 23.42 23.84 323,979
06/10/2014 24.04 24.1 23.75 23.83 78,827
06/09/2014 24.19 24.19 23.87 24.02 148,807
06/06/2014 24 24.25 23.93 24.24 142,289
06/05/2014 23.64 24 23.43 23.99 120,296
06/04/2014 23.7 23.7 23.44 23.52 58,620
06/03/2014 23.4 23.93 23.24 23.74 149,652
06/02/2014 23.75 23.75 23.26 23.45 96,088
05/30/2014 23.8 23.8 23.42 23.74 82,912
05/29/2014 23.91 23.99 23.71 23.75 95,319
05/28/2014 24.2 24.207 23.82 23.95 141,509
05/27/2014 23.51 24.4 23.42 24.29 327,823
05/23/2014 23.13 23.46 22.85 23.4 76,832
05/22/2014 23.04 23.29 23 23.07 98,990
05/21/2014 23.08 23.1 22.84 23.05 205,525
05/20/2014 22.95 23.08 22.66 23.02 171,843
05/19/2014 22.82 23.21 22.82 23.08 111,508
05/16/2014 22.62 23.01 22.62 22.96 104,811
05/15/2014 22.76 22.77 22.26 22.68 159,422
05/14/2014 23.08 23.12 22.82 22.9 126,366
05/13/2014 23.4 23.78 23.11 23.11 142,680
05/12/2014 23.15 23.93 23.15 23.41 153,463
05/09/2014 22.75 23.15 22.7 23.08 236,543
05/08/2014 22.86 23.36 22.6 22.94 428,365
05/07/2014 23.92 24.19 22.81 22.99 547,033
05/06/2014 24.57 24.71 24.26 24.46 167,370
05/05/2014 24.49 24.84 24.1 24.71 176,788
05/02/2014 24.61 24.85 24.59 24.7 87,247
05/01/2014 24.65 25 24.09 24.59 179,141
04/30/2014 24.63 24.96 24.19 24.73 151,621
04/29/2014 25.34 25.58 24.66 24.67 329,102
04/28/2014 25.22 25.26 24.78 25.13 253,273
04/25/2014 24.86 25.18 24.75 25.06 176,866
04/24/2014 25.15 25.3 24.96 25.03 87,398
04/23/2014 25.13 25.18 25.01 25.02 78,962
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?