Capital Senior Living Corporation Historical Stock Prices

CSU 
$21.28
*  
0.24
1.14%
Get CSU Alerts
*Delayed - data as of Sep. 22, 2014 15:16 ET  -  Find a broker to begin trading CSU now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CSU Real Time
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
15:16  21.20  21.95  21  21.28 408,462
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
09/15/2014 21.36 21.4 20.92 21.05 75,905
09/12/2014 21.49 21.63 21.03 21.33 258,366
09/11/2014 21.65 21.65 21.39 21.62 108,158
09/10/2014 22.01 22.01 21.67 21.71 109,846
09/09/2014 22.39 22.39 21.905 21.99 162,940
09/08/2014 22.41 22.5 22.382 22.45 120,957
09/05/2014 22.33 22.504 22.24 22.46 120,650
09/04/2014 22.66 22.88 22.34 22.38 186,150
09/03/2014 22.98 22.98 22.6 22.62 178,228
09/02/2014 22.95 22.98 22.7 22.93 162,381
08/29/2014 22.75 23 22.73 22.87 61,181
08/28/2014 22.77 22.85 22.608 22.75 47,812
08/27/2014 22.73 22.95 22.524 22.81 84,163
08/26/2014 22.46 22.7 22.39 22.68 86,299
08/25/2014 22.78 22.8176 22.37 22.44 99,260
08/22/2014 22.82 22.94 22.6 22.62 103,442
08/21/2014 22.67 22.89 22.19 22.78 246,406
08/20/2014 22.76 22.79 22.51 22.71 170,138
08/19/2014 22.76 22.86 22.65 22.83 115,683
08/18/2014 22.57 22.9 22.34 22.77 94,317
08/15/2014 22.79 22.8 22.26 22.42 138,311
08/14/2014 22.45 22.69 22.01 22.59 106,428
08/13/2014 22.6 22.6 22.22 22.49 111,715
08/12/2014 22.9 22.9 22.56 22.64 138,812
08/11/2014 23.18 23.5 22.96 23.04 118,228
08/08/2014 23.19 23.35 23.05 23.14 106,344
08/07/2014 23.85 23.85 23.03 23.23 202,071
08/06/2014 24.12 24.54 23.55 23.85 450,312
08/05/2014 24.76 25.13 24.62 24.87 70,907
08/04/2014 24.5 25.01 24.36 24.86 82,815
08/01/2014 24.67 24.78 24.2 24.39 148,129
07/31/2014 24.93 25.11 24.64 24.64 128,295
07/30/2014 25.57 25.57 25.12 25.28 117,854
07/29/2014 25.52 25.79 25.27 25.41 89,178
07/28/2014 25.33 25.56 25.02 25.43 79,026
07/25/2014 25.08 25.55 24.7 25.31 83,379
07/24/2014 25.51 25.68 25.28 25.33 232,203
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
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?