Capital Senior Living Corporation Historical Stock Prices

CSU 
$24.68
*  
0.34
 negative 
1.4%
Get CSU Alerts
*Delayed - data as of Apr. 16, 2014 12:42 ET 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:42  24.50  24.68  24.42  24.68 60,370
04/15/2014 24.46 24.71 23.93 24.34 229,224
04/14/2014 25.05 25.24 24.12 24.38 286,823
04/11/2014 24.8 25.07 24.54 24.76 171,537
04/10/2014 25.66 25.83 24.85 24.93 158,053
04/09/2014 25.46 25.75 25.26 25.71 82,342
04/08/2014 25.3 25.82 25.15 25.37 114,442
04/07/2014 25.78 25.8 25.16 25.22 116,416
04/04/2014 26.54 26.85 25.7055 25.82 166,325
04/03/2014 26.47 26.47 26.02 26.24 97,031
04/02/2014 26.4 26.7 26.35 26.48 79,664
04/01/2014 26.13 26.52 26.13 26.37 105,850
03/31/2014 25.63 26.19 25.58 25.99 189,771
03/28/2014 25.52 25.94 25.29 25.47 107,504
03/27/2014 25.26 25.66 25.09 25.41 118,082
03/26/2014 25.7 25.7774 25.19 25.21 107,074
03/25/2014 25.66 25.86 25.16 25.51 107,518
03/24/2014 25.97 25.97 25.22 25.46 134,101
03/21/2014 26.72 26.72 25.9 25.97 204,734
03/20/2014 26.55 26.84 26.46 26.54 124,151
03/19/2014 26.46 26.89 26.34 26.72 330,489
03/18/2014 26 26.77 25.81 26.42 621,888
03/17/2014 25.41 25.5 25.02 25.24 100,900
03/14/2014 25.04 25.34 25.04 25.22 121,226
03/13/2014 25.62 25.63 25 25.09 123,251
03/12/2014 25.34 25.67 25.25 25.47 134,589
03/11/2014 25.51 25.84 25.26 25.49 193,223
03/10/2014 25.6 25.78 25.426 25.51 116,424
03/07/2014 25.97 25.98 25.51 25.67 155,261
03/06/2014 25.82 26.34 25.68 25.74 168,632
03/05/2014 26.18 26.3 25.72 25.85 209,963
03/04/2014 25.81 26.45 25.77 26.3 353,244
03/03/2014 25.16 25.88 25.08 25.47 321,834
02/28/2014 24.81 26.18 24.57 25.42 791,112
02/27/2014 24.52 25.1 24.47 24.74 491,579
02/26/2014 24.53 24.85 24.45 24.58 171,421
02/25/2014 24.72 24.72 24.2 24.42 97,940
02/24/2014 24.59 24.82 24.53 24.64 630,307
02/21/2014 24.24 25.21 24.01 24.53 1,153,690
02/20/2014 22.85 23.12 22.59 23.04 86,352
02/19/2014 23.02 23.2699 22.68 22.78 137,159
02/18/2014 23.16 23.37 23 23.07 153,467
02/14/2014 23.11 23.15 22.85 23.04 81,299
02/13/2014 22.54 23.47 22.54 23.1 151,470
02/12/2014 22.88 22.99 22.72 22.76 82,596
02/11/2014 22.45 22.86 22.45 22.83 193,723
02/10/2014 22.01 22.42 21.75 22.4 119,627
02/07/2014 22.02 22.15 21.79 22.02 137,889
02/06/2014 21.78 22.39 21.78 21.98 226,141
02/05/2014 21.96 21.96 21.52 21.61 165,893
02/04/2014 21.83 22.19 21.79 22.06 212,112
02/03/2014 22.48 22.48 21.7 21.72 162,498
01/31/2014 22.8 22.86 22.41 22.47 129,477
01/30/2014 22.29 23.3 22.29 23.1 253,953
01/29/2014 22 22.28 21.65 22.18 348,052
01/28/2014 22.46 22.54 22.07 22.1 327,110
01/27/2014 22.69 22.82 22.27 22.47 244,486
01/24/2014 23 23.39 22.55 22.75 140,110
01/23/2014 23.21 23.43 23.06 23.15 167,402
01/22/2014 23.59 23.65 23.3 23.4 137,567
01/21/2014 23.84 23.98 23.36 23.54 133,893
01/17/2014 23.88 24.01 23.7 23.77 113,753
01/16/2014 23.76 24.3 23.76 23.96 118,133
01/15/2014 23.72 23.99 23.65 23.87 154,518
01/14/2014 24.24 24.24 23.56 23.68 210,890
01/13/2014 24.3 24.5 24.0902 24.24 97,485
01/10/2014 24.7 24.85 24.35 24.41 347,796
01/09/2014 24.61 24.7 24.4 24.66 260,669
01/08/2014 24.51 24.61 24.3 24.52 174,956
01/07/2014 24.01 24.66 24.01 24.59 187,093
01/06/2014 24.72 24.72 23.88 24 146,230
01/03/2014 24.17 24.79 24.08 24.72 207,704
01/02/2014 23.9 24.16 23.49 24.16 150,837
12/31/2013 23.96 24.15 23.83 23.99 288,661
12/30/2013 23.74 23.97 23.52 23.91 58,245
12/27/2013 23.63 23.81 23.14 23.69 100,664
12/26/2013 23.43 23.66 22.59 23.48 247,961
12/24/2013 24.06 24.09 23.8 23.82 52,269
12/23/2013 23.89 24.28 23.812 24.08 337,972
12/20/2013 23.84 23.95 23.58 23.72 494,123
12/19/2013 23 23.8 22.89 23.76 585,283
12/18/2013 22.69 23.1997 22.43 23.07 240,708
12/17/2013 22.36 22.86 22.08 22.7 221,806
12/16/2013 22.37 22.64 22.17 22.28 108,151
12/13/2013 22.06 22.43 22.02 22.32 116,359
12/12/2013 22.17 22.17 21.84 22.02 130,965
12/11/2013 22.72 22.89 22.03 22.13 127,103
12/10/2013 22.74 22.8 22.4 22.69 158,438
12/09/2013 23.42 23.42 22.74 22.85 123,168
12/06/2013 23.66 23.66 23.1 23.4 579,931
12/05/2013 22.42 23.49 22.35 23.42 619,928
12/04/2013 22.25 22.43 22.11 22.4 221,442
12/03/2013 22.44 23.05 22.38 22.42 512,669
12/02/2013 22.4 22.67 22.21 22.42 834,494
11/29/2013 22.05 22.5 22 22.33 180,744
11/27/2013 21.71 21.9672 21.6 21.9 208,385
11/26/2013 21.76 21.79 21.51 21.67 162,465
11/25/2013 21.85 22.03 21.7 21.77 148,699
11/22/2013 21.69 22.01 21.66 21.72 223,210
11/21/2013 21.11 21.88 20.97 21.66 235,772
11/20/2013 20.82 21.68 20.82 21 619,300
11/19/2013 20.77 21.14 20.51 20.65 152,132
11/18/2013 21.01 21.2975 20.7 20.82 358,920
11/15/2013 21 21.1115 20.61 20.98 106,483
11/14/2013 20.6 21.02 20.29 20.96 142,205
11/13/2013 20.21 20.55 20.1601 20.51 248,343
11/12/2013 20.36 20.41 19.9 20.32 515,016
11/11/2013 20.69 20.7 20.38 20.41 300,174
11/08/2013 20.77 20.84 20.5 20.64 355,645
11/07/2013 21.33 21.83 20.69 20.69 392,281
11/06/2013 21.09 21.14 20.74 20.74 367,920
11/05/2013 22.36 23 20.32 20.9 1,313,564
11/04/2013 24.22 24.22 23.29 23.5 406,354
11/01/2013 22.12 23.18 21.61 22.99 518,188
10/31/2013 22.27 22.62 22.17 22.18 138,147
10/30/2013 22.6 22.88 22.2 22.28 151,229
10/29/2013 22.9 22.918 22.41 22.56 116,516
10/28/2013 22.97 23.14 22.72 22.85 116,684
10/25/2013 23.13 23.13 22.83 22.89 102,423
10/24/2013 22.87 23.1699 22.61 23.03 168,014
10/23/2013 22.96 23.05 22.68 22.84 125,116
10/22/2013 23.42 23.42 22.82 23.2 191,006
10/21/2013 23.45 23.46 23.2 23.25 150,896
10/18/2013 23.36 23.5 23.11 23.35 176,038
10/17/2013 22.36 23.29 22.29 23.15 211,424
10/16/2013 22.52 22.62 22.34 22.41 119,858
10/15/2013 22.55 22.55 22.01 22.27 151,936
10/14/2013 22.13 22.69 21.96 22.56 200,903
10/11/2013 21.25 22.26 21.24 22.24 238,379
10/10/2013 21.115 21.51 21.02 21.36 104,245
10/09/2013 21.08 21.1 20.41 20.79 165,416
10/08/2013 21.06 21.17 20.95 21 170,779
10/07/2013 20.83 21.11 20.668 21.01 217,032
10/04/2013 21.17 21.395 21.03 21.08 74,092
10/03/2013 21.75 21.8775 21.17 21.22 180,554
10/02/2013 21.51 21.86 21.42 21.77 124,696
10/01/2013 21.1 21.74 21.1 21.66 190,320
09/30/2013 21.25 21.38 20.65 21.15 310,031
09/27/2013 21.18 21.55 21.18 21.47 110,258
09/26/2013 21.31 21.49 21.26 21.37 103,756
09/25/2013 21.46 21.53 21.28 21.3 97,111
09/24/2013 21.64 21.78 21.32 21.49 92,248
09/23/2013 21.44 21.71 21.3 21.61 86,613
09/20/2013 22.14 22.14 21.22 21.52 240,730
09/19/2013 22.21 22.28 21.8 22 90,551
09/18/2013 21.8 22.33 21.32 22.19 226,833
09/17/2013 21.45 21.76 21.39 21.76 126,828
09/16/2013 21.41 21.81 21.2 21.41 159,841
09/13/2013 21 21.25 20.91 21.17 251,098
09/12/2013 21.1 21.16 20.74 20.87 158,975
09/11/2013 21.17 21.28 21.01 21.13 97,721
09/10/2013 20.55 21.3 20.55 21.25 196,905
09/09/2013 20.35 20.51 20.25 20.42 186,891
09/06/2013 20.45 20.574 19.87 20.31 518,698
09/05/2013 20.3 20.45 20.26 20.36 88,348
09/04/2013 20.54 20.54 20.16 20.3 375,550
09/03/2013 21.11 21.27 20.28 20.56 163,079
08/30/2013 21.39 21.63 20.74 20.82 149,232
08/29/2013 21.13 21.5593 21.13 21.44 108,846
08/28/2013 20.94 21.24 20.94 21.18 212,213
08/27/2013 20.9 21.12 20.8525 21 320,134
08/26/2013 21.23 21.52 21.09 21.2 85,546
08/23/2013 21.52 21.52 21.01 21.21 169,312
08/22/2013 21.1 21.54 21.04 21.5 192,137
08/21/2013 20.71 21.15 20.7034 21 145,964
08/20/2013 20.59 20.81 20.4425 20.8 130,099
08/19/2013 20.57 20.78 20.47 20.55 290,109
08/16/2013 20.53 20.87 20.53 20.66 525,671
08/15/2013 21.24 21.32 20.28 20.53 373,744
08/14/2013 21.6 21.75 21.47 21.64 181,186
08/13/2013 22.05 22.09 21.483 21.65 270,413
08/12/2013 22.34 22.47 21.99 22.09 264,166
08/09/2013 22.44 22.62 22.38 22.49 229,539
08/08/2013 22.74 22.915 22.45 22.51 205,306
08/07/2013 22.86 23.1 22.47 22.54 299,051
08/06/2013 22.94 23.21 21.351 23 1,092,433
08/05/2013 23.21 23.4 22.95 23.09 203,047
08/02/2013 23.25 23.46 23.14 23.33 129,199
08/01/2013 23.24 23.57 23.17 23.35 81,564
07/31/2013 23.26 23.53 23.01 23.04 75,034
07/30/2013 23.09 23.31 22.82 23.26 354,009
07/29/2013 23.65 23.86 22.93 23.03 173,222
07/26/2013 23.62 23.88 23.62 23.66 71,257
07/25/2013 24.07 24.34 23.83 23.91 168,227
07/24/2013 24.5 24.555 23.9 24.18 97,861
07/23/2013 25.1 25.1 24.14 24.36 191,560
07/22/2013 25.32 25.45 24.949 25.01 63,184
07/19/2013 25.34 25.39 25.1 25.25 113,325
07/18/2013 25.5 25.73 25.425 25.49 137,440
07/17/2013 25.83 25.94 25.38 25.38 99,003
07/16/2013 25.62 26 25.51 25.71 72,788
07/15/2013 25.66 25.77 25.36 25.65 142,784
07/12/2013 26.31 26.422 25.49 25.69 212,474
07/11/2013 26.38 26.819 26.33 26.35 200,104
07/10/2013 25.66 26.37 25.64 26.04 175,195
07/09/2013 25.49 25.65 25.31 25.65 210,998
07/08/2013 24.95 25.25 24.9 25.23 109,379
07/05/2013 24.83 25 24.52 24.8 124,489
07/03/2013 24.38 24.72 24.345 24.44 95,341
07/02/2013 24.5 24.7 24.41 24.54 138,170
07/01/2013 24.02 24.72 24.02 24.49 146,979
06/28/2013 24.04 24.46 23.89 23.9 411,805
06/27/2013 23.63 24.57 23.51 24.18 240,403
06/26/2013 23.52 23.7 22.98 23.44 153,005
06/25/2013 22.92 23.84 22.9 23.31 241,667
06/24/2013 22.7 22.8 21.64 22.46 301,955
06/21/2013 23.74 23.97 22.47 23.01 403,694
06/20/2013 24.21 24.21 23.38 23.61 191,468
06/19/2013 25.5 25.59 24.49 24.57 136,775
06/18/2013 25.12 25.67 25.12 25.44 75,802
06/17/2013 25.7 25.73 24.85 25.16 128,439
06/14/2013 25.76 25.99 25.29 25.53 48,543
06/13/2013 25.78 25.94 25.45 25.87 100,234
06/12/2013 25.86 26.13 25.67 25.8 153,985
06/11/2013 25.6 26 25.36 25.64 102,002
06/10/2013 25.69 25.99 25.45 25.9 80,591
06/07/2013 25.33 25.75 25.03 25.67 155,221
06/06/2013 25.11 25.4175 24.76 25.15 160,245
06/05/2013 26.05 26.21 25.11 25.12 148,641
06/04/2013 26.71 26.87 25.88 26.06 187,363
06/03/2013 26.39 26.72 25.7 26.7 191,900
05/31/2013 26.44 26.72 26.23 26.25 89,521
05/30/2013 26.17 26.63 25.88 26.62 246,551
05/29/2013 26.44 26.44 25.71 26.16 155,585
05/28/2013 26.7 26.87 26.29 26.5 161,046
05/24/2013 26.03 26.64 25.79 26.42 89,780
05/23/2013 25.35 26.29 24.97 26.13 166,226
05/22/2013 25.89 26.63 25.405 25.67 247,542
05/21/2013 26.01 26.1999 25.81 26.07 112,129
05/20/2013 26.35 26.64 25.821 25.99 116,091
05/17/2013 26.39 26.9 26.39 26.49 218,565
05/16/2013 26.26 27.1 26.19 26.28 196,343
05/15/2013 26.01 26.49 25.881 26.4 121,471
05/14/2013 25.92 26.325 25.69 26.13 111,648
05/13/2013 26.19 26.22 25.7 25.85 153,975
05/10/2013 25.85 26.36 25.85 26.25 110,591
05/09/2013 26.25 26.46 25.75 25.81 179,933
05/08/2013 25.37 26.25 25.16 26.21 219,944
05/07/2013 25.35 25.75 23.51 25.48 796,024
05/06/2013 26.09 26.49 25.28 25.35 299,091
05/03/2013 25.86 26.4981 25.61 25.86 297,505
05/02/2013 24 25.81 23.96 25.54 218,666
05/01/2013 24.19 24.25 23.61 23.78 230,112
04/30/2013 24.31 24.3975 23.92 24.26 193,264
04/29/2013 24.29 24.64 24.26 24.33 134,981
04/26/2013 24.2 24.29 23.78 24.25 148,667
04/25/2013 24.17 24.45 24.07 24.28 137,636
04/24/2013 24.38 24.49 24.14 24.16 143,868
04/23/2013 24.22 24.65 24.11 24.46 152,721
04/22/2013 24.3 24.36 23.27 24.08 312,893
04/19/2013 23.94 24.375 23.84 24.25 196,257
04/18/2013 24.54 24.54 23.78 23.92 248,792
04/17/2013 24.54 25.6 23.81 24.59 287,974
04/16/2013 24.3 24.83 24.08 24.65 244,717
04/15/2013 25.36 25.48 23.94 24.14 286,784
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 your brokers before you trade


Want to trade FX?