Capital Senior Living Corporation Historical Stock Prices

CSU 
$26.12
*  
0.18
0.68%
Get CSU Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

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  26.13  26.45  25.9593  26.12 220,879
05/04/2015 26.31 26.45 25.9593 26.12 220,879
05/01/2015 26.3 26.41 25.82 26.3 202,951
04/30/2015 26.41 26.55 26.06 26.17 201,376
04/29/2015 26.63 27.13 26.52 26.59 234,603
04/28/2015 26.46 26.77 26.34 26.66 82,179
04/27/2015 26.7 26.96 26.38 26.52 88,432
04/24/2015 26.67 26.79 26.51 26.68 104,543
04/23/2015 26.54 26.68 26.5 26.57 146,430
04/22/2015 26.52 26.79 26.5 26.62 84,609
04/21/2015 26.67 26.72 26.5 26.53 57,142
04/20/2015 26.64 26.78 26.37 26.61 93,827
04/17/2015 26.46 26.56 26.13 26.43 160,293
04/16/2015 26.87 26.87 26.36 26.63 200,817
04/15/2015 27.15 27.15 26.84 26.87 118,840
04/14/2015 27.13 27.36 26.73 27.01 85,934
04/13/2015 27.58 27.75 27.09 27.1 100,013
04/10/2015 26.99 27.51 26.97 27.5 274,329
04/09/2015 26.51 27.09 26.24 26.94 204,416
04/08/2015 25.96 26.61 25.91 26.48 340,637
04/07/2015 26.2 26.59 25.91 25.95 142,763
04/06/2015 25.7 26.29 25.55 26.17 108,121
04/02/2015 25.72 26.27 25.41 25.81 198,857
04/01/2015 25.94 26.49 25.88 25.96 161,954
03/31/2015 25.33 26.12 25.24 25.94 382,153
03/30/2015 25.5 25.71 25.32 25.35 259,231
03/27/2015 25.4 25.83 25.28 25.44 224,466
03/26/2015 25.56 25.69 25.27 25.4 245,590
03/25/2015 26.06 26.26 25.57 25.61 104,846
03/24/2015 25.9 26.39 25.9 26.05 109,398
03/23/2015 25.86 26.13 25.62 25.9 141,505
03/20/2015 26.56 26.75 25.83 25.92 317,955
03/19/2015 25.95 26.72 25.91 26.35 212,888
03/18/2015 25.77 26.34 25.48 26.06 164,295
03/17/2015 25.43 25.94 25.21 25.82 120,564
03/16/2015 25.46 25.81 25.31 25.63 127,861
03/13/2015 25.24 25.46 24.96 25.26 203,748
03/12/2015 24.98 25.25 24.95 25.23 165,763
03/11/2015 24.92 25.19 24.71 24.79 121,093
03/10/2015 24.66 25 24.55 24.89 97,411
03/09/2015 24.9 25.08 24.77 24.97 111,574
03/06/2015 25.09 25.382 24.54 24.9 155,333
03/05/2015 25.23 25.44 25.07 25.36 155,257
03/04/2015 25.15 25.7 25.15 25.28 143,267
03/03/2015 25.37 25.576 25.22 25.34 125,468
03/02/2015 25.1 25.57 25.1 25.48 391,259
02/27/2015 24.87 26.02 24.498 25 802,127
02/26/2015 24.16 24.5004 24.07 24.27 180,505
02/25/2015 23.88 24.3 23.78 24.24 174,605
02/24/2015 24.08 24.22 23.68 23.96 84,533
02/23/2015 24.29 24.34 23.95 24.13 167,993
02/20/2015 24.33 24.44 23.95 24.31 71,325
02/19/2015 24.35 24.54 24.05 24.29 108,241
02/18/2015 24.39 24.6 24.24 24.46 67,321
02/17/2015 24.54 24.68 24.36 24.49 64,696
02/13/2015 24.52 24.86 24.33 24.59 203,644
02/12/2015 24.79 24.848 24.43 24.56 123,939
02/11/2015 24.53 24.825 24.28 24.58 78,430
02/10/2015 24.3 24.7 24.03 24.6 86,584
02/09/2015 24.19 24.49 24 24.09 90,810
02/06/2015 23.75 24.435 23.7 24.22 250,295
02/05/2015 23.71 23.918 23.65 23.69 78,717
02/04/2015 23.7 24 23.61 23.7 105,193
*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?