Capital Senior Living Corporation Historical Stock Prices

CSU 
$24.59
*  
0.56
2.33%
Get CSU Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.45  24.68  23.95  24.59 286,083
12/16/2014 24.25 24.7 24.01 24.03 219,585
12/15/2014 25.07 25.28 23.887 24.32 404,607
12/12/2014 24.93 25.24 24.87 24.93 254,723
12/11/2014 25.22 25.67 25.01 25.22 230,568
12/10/2014 25.73 25.7499 24.92 25.08 201,260
12/09/2014 24.92 25.81 24.86 25.8 198,547
12/08/2014 25.65 25.91 25.01 25.2 191,527
12/05/2014 25.45 25.85 25.45 25.77 171,451
12/04/2014 25.75 25.86 25.4 25.49 127,077
12/03/2014 25.44 25.78 25.2859 25.69 97,510
12/02/2014 25.22 25.6 24.97 25.39 136,702
12/01/2014 25.33 25.59 24.995 25.15 133,176
11/28/2014 25.07 25.5 25.07 25.45 100,881
11/26/2014 25 25.19 24.995 25.11 81,484
11/25/2014 25.24 25.46 24.99 25 115,445
11/24/2014 24.94 25.24 24.94 25.19 115,469
11/21/2014 25.11 25.17 24.79 24.96 244,330
11/20/2014 24.18 24.84 24.1 24.81 302,737
11/19/2014 24.1 24.24 23.91 24.2 149,556
11/18/2014 23.54 24.25 23.49 24.14 268,212
11/17/2014 23.39 23.61 23.32 23.55 214,675
11/14/2014 23.44 23.58 23.29 23.47 228,736
11/13/2014 23.05 23.56 22.91 23.42 307,292
11/12/2014 22.74 23.11 22.6 23 191,531
11/11/2014 23.25 23.3 22.82 22.87 151,662
11/10/2014 22.82 23.344 22.68 23.3 317,440
11/07/2014 23.65 23.65 22.69 22.98 472,451
11/06/2014 24.1 24.11 23.55 23.62 218,382
11/05/2014 22.76 25.02 22.76 24.15 669,436
11/04/2014 22.39 22.67 22.32 22.63 293,427
11/03/2014 22.46 22.76 22.4 22.46 147,330
10/31/2014 22.35 22.57 22.13 22.5 415,068
10/30/2014 21.96 22.35 21.9 22.01 158,569
10/29/2014 22.06 22.27 21.76 21.96 104,069
10/28/2014 21.78 22.12 21.62 22.08 195,580
10/27/2014 21.65 21.85 21.5101 21.73 143,388
10/24/2014 21.66 21.77 21.58 21.7 117,395
10/23/2014 21.55 21.79 21.42 21.6 100,769
10/22/2014 21.71 21.89 21.31 21.32 143,124
10/21/2014 21.6 21.84 21.53 21.73 168,085
10/20/2014 21.45 21.81 21.35 21.54 132,021
10/17/2014 21.97 21.97 21.53 21.59 183,251
10/16/2014 21.41 21.8 21.21 21.72 195,214
10/15/2014 21.5 21.81 21.21 21.68 163,584
10/14/2014 21.67 21.93 21.49 21.72 167,580
10/13/2014 21.3 21.86 21.28 21.45 160,007
10/10/2014 21.2 21.67 21.18 21.27 147,917
10/09/2014 21.93 21.99 21.34 21.34 111,371
10/08/2014 21.6 21.94 21.14 21.88 208,493
10/07/2014 21.63 21.9 21.5075 21.64 262,196
10/06/2014 21.97 22 21.65 21.71 180,906
10/03/2014 21.71 21.99 21.54 21.88 211,638
10/02/2014 21.08 21.57 21.08 21.5 453,233
10/01/2014 21.25 21.52 21.05 21.09 326,101
09/30/2014 20.75 21.36 20.49 21.23 411,402
09/29/2014 20.44 20.825 20.39 20.74 309,114
09/26/2014 20.42 20.72 20.33 20.66 194,670
09/25/2014 20.92 20.92 20.34 20.41 186,395
09/24/2014 21 21 20.79 20.93 188,299
09/23/2014 21.14 21.167 20.8 20.98 262,771
09/22/2014 21.29 21.95 21 21.34 548,631
09/19/2014 21.06 21.177 20.83 21.04 253,952
09/18/2014 20.89 21.11 20.88 21.09 236,670
09/17/2014 20.99 21.03 20.64 20.86 340,544
09/16/2014 20.95 21.0499 20.77 20.9 144,957
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?