Capital Senior Living Corporation Common Stock Historical Stock Prices

CSU 
$18.27
*  
0.17
0.92%
Get CSU Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CSU now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CSU Pre-Market
 
 
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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 18.40 18.54 18.21 18.27 142,957
05/20/2016 18.26 18.46 18.0085 18.44 137,544
05/19/2016 18.04 18.38 17.62 18.25 172,883
05/18/2016 18.4 18.68 18.01 18.14 152,768
05/17/2016 18.77 19 18.18 18.41 171,457
05/16/2016 18.79 19.11 18.71 18.77 141,064
05/13/2016 18.8 19.1 18.63 18.79 111,426
05/12/2016 19.6 19.62 18.67 18.89 194,726
05/11/2016 19.73 19.98 19.43 19.45 68,927
05/10/2016 20.05 20.05 19.66 19.73 85,486
05/09/2016 19.77 20.19 19.66 19.89 173,024
05/06/2016 20.05 20.59 19.76 19.85 175,538
05/05/2016 20.48 20.73 20.12 20.2 289,945
05/04/2016 19.06 20.58 19.06 20.32 374,629
05/03/2016 19.84 20.28 19.71 20.21 159,389
05/02/2016 20.2 20.2 19.77 20.06 154,899
04/29/2016 20.35 20.64 19.6301 20.06 105,723
04/28/2016 20.21 20.85 20.21 20.37 97,060
04/27/2016 20.31 20.62 20.08 20.25 97,489
04/26/2016 20.63 20.66 20.09 20.37 209,694
04/25/2016 20.69 20.69 20.18 20.57 166,145
04/22/2016 20.33 20.77 20.33 20.68 103,191
04/21/2016 20.29 20.68 20.075 20.3 87,410
04/20/2016 19.84 20.4 19.77 20.21 82,522
04/19/2016 20.03 20.13 19.6 19.83 70,246
04/18/2016 19.82 19.93 19.71 19.92 59,647
04/15/2016 19.7 20.13 19.6 19.99 175,497
04/14/2016 19.85 19.95 19.64 19.75 116,283
04/13/2016 19.32 19.83 19.16 19.82 159,191
04/12/2016 18.2 19.4 18.08 19.26 261,441
04/11/2016 18.23 18.4125 17.91 18.22 115,257
04/08/2016 18.25 18.76 17.92 18.14 211,803
04/07/2016 18.11 18.37 17.95 18.06 123,670
04/06/2016 17.96 18.29 17.68 18.24 71,403
04/05/2016 18.15 18.305 17.8899 17.94 153,317
04/04/2016 18.47 18.64 18.28 18.34 118,497
04/01/2016 18.32 18.47 17.98 18.42 186,459
03/31/2016 18.33 18.62 18.2 18.52 139,778
03/30/2016 18.67 18.75 18.27 18.37 205,777
03/29/2016 17.88 18.61 17.52 18.57 242,302
03/28/2016 17.63 18.17 17.3 17.98 251,028
03/24/2016 17.45 17.69 17.3 17.47 205,085
03/23/2016 17.48 18.05 17.31 17.51 207,915
03/22/2016 17.37 17.52 17.2 17.48 191,308
03/21/2016 18.29 18.42 17.05 17.53 324,078
03/18/2016 18.33 18.66 18.115 18.33 336,002
03/17/2016 17.91 18.33 17.61 18.21 218,623
03/16/2016 17.25 18.01 17.15 17.9 196,368
03/15/2016 18.02 18.19 17.215 17.35 155,258
03/14/2016 18.12 18.39 17.92 18.2 139,290
03/11/2016 17.25 18.18 17.11 18.12 154,110
03/10/2016 17.81 17.927 16.85 17.03 148,764
03/09/2016 17.42 17.76 17.18 17.7 132,928
03/08/2016 18.41 18.5579 17.34 17.38 227,415
03/07/2016 17.88 18.55 17.8 18.49 186,238
03/04/2016 17.68 18.22 17.55 17.79 243,378
03/03/2016 16.96 17.89 16.89 17.75 229,958
03/02/2016 17.23 17.43 16.86 16.97 300,203
03/01/2016 16.99 17.35 16.78 17.32 359,077
02/29/2016 16.48 17.1 16.31 17.08 424,556
02/26/2016 16.26 17.1 15.88 16.58 660,915
02/25/2016 15.98 16.0999 15.495 15.85 375,658
02/24/2016 15.81 15.99 15.64 15.92 247,427
02/23/2016 16.17 16.17 15.74 15.93 193,234
02/22/2016 15.53 16.5 15.53 16.2 231,274
02/19/2016 15.39 15.56 15.12 15.41 245,250
02/18/2016 15.5 15.63 15.16 15.4 226,119
02/17/2016 15.02 15.56 15.02 15.44 390,569
02/16/2016 14.81 15.03 14.62 14.99 278,914
02/12/2016 15.05 15.1 14.58 14.68 264,474
02/11/2016 15.29 15.36 14.85 14.88 309,754
02/10/2016 15.66 15.9748 15.5 15.64 449,562
02/09/2016 16.55 16.55 15.17 15.52 664,869
02/08/2016 17.27 17.375 16.34 16.7 352,923
02/05/2016 18.35 18.35 17.5 17.51 241,987
02/04/2016 18.21 18.52 17.94 18.46 390,262
02/03/2016 18.49 18.66 17.83 18.26 359,075
02/02/2016 18.03 18.3 17.77 18.23 331,319
02/01/2016 18.21 18.46 18.08 18.25 270,830
01/29/2016 17.66 18.3599 17.66 18.33 232,213
01/28/2016 18.02 18.06 17.56 17.58 376,524
01/27/2016 17.7 18.16 17.58 17.89 474,842
01/26/2016 17 17.8 16.79 17.75 350,516
01/25/2016 16.7 17.31 16.68 16.96 351,241
01/22/2016 16.65 16.97 16.5 16.82 422,654
01/21/2016 15.85 16.52 15.85 16.36 915,648
01/20/2016 16.45 16.54 15.89 16.02 897,999
01/19/2016 16.85 17.05 16.55 16.75 427,446
01/15/2016 16.48 16.64 15.96 16.63 1,477,562
01/14/2016 16.71 17.435 16.33 16.98 1,434,256
01/13/2016 17.32 17.39 15.19 16.39 1,065,970
01/12/2016 18.8 19.02 17.1 17.33 627,108
01/11/2016 19.35 19.35 18.44 18.67 417,877
01/08/2016 19.5 19.67 18.85 19.15 483,316
01/07/2016 20.36 20.46 19.39 19.4 606,962
01/06/2016 20.3 20.71 20.25 20.66 252,639
01/05/2016 20.34 20.69 20.275 20.53 327,961
01/04/2016 20.54 20.54 20.01 20.32 390,202
12/31/2015 20.62 21.38 20.58 20.86 344,765
12/30/2015 20.69 21.12 20.58 20.74 200,609
12/29/2015 20.24 20.77 20.21 20.75 300,636
12/28/2015 20.21 20.33 20.04 20.19 407,123
12/24/2015 20.58 20.69 20.2 20.26 75,185
12/23/2015 20.58 20.89 20.43 20.51 141,558
12/22/2015 20.38 20.77 19.95 20.49 649,482
12/21/2015 20.39 20.67 20.11 20.25 200,960
12/18/2015 20.42 20.68 20.1 20.25 427,385
12/17/2015 20.78 21.01 20.29 20.62 635,586
12/16/2015 20.76 20.96 20.35 20.73 415,970
12/15/2015 20.46 20.8 20.46 20.58 324,469
12/14/2015 21.25 21.4 20.27 20.4 430,916
12/11/2015 21.43 21.91 21.17 21.28 353,192
12/10/2015 21.38 22.24 21.38 21.7 613,149
12/09/2015 21.75 22.14 21.33 21.36 581,157
12/08/2015 22.51 22.725 21.76 21.84 246,118
12/07/2015 23.35 23.51 22.47 22.75 164,970
12/04/2015 23.01 23.54 22.95 23.33 198,678
12/03/2015 23.38 23.78 22.61 23.05 249,092
12/02/2015 23.28 23.39 22.88 23.28 198,291
12/01/2015 22.98 23.5 22.91 23.27 141,426
11/30/2015 23.12 23.24 22.7 22.92 112,355
11/27/2015 23.05 23.24 22.93 23.03 46,001
11/25/2015 22.73 23.31 22.73 23.07 117,834
11/24/2015 22.11 22.78 22.08 22.76 425,469
11/23/2015 22.34 22.89 22.08 22.22 272,903
11/20/2015 22.1 22.51 22 22.34 164,436
11/19/2015 22.75 22.84 21.82 21.98 212,238
11/18/2015 22.77 23.06 22.54 22.66 109,959
11/17/2015 22.8 23.14 22.56 22.79 167,959
11/16/2015 22.61 22.79 22.44 22.76 84,515
11/13/2015 22.18 22.75 22.15 22.6 128,856
11/12/2015 22.75 22.87 22.23 22.33 103,265
11/11/2015 23.65 23.74 22.81 22.93 135,277
11/10/2015 23.47 23.74 23.37 23.55 86,924
11/09/2015 23.91 24.13 23.35 23.59 191,582
11/06/2015 23.47 24.06 23.14 24.04 268,173
11/05/2015 23.82 24.22 23.46 23.68 263,638
11/04/2015 23.42 24.55 22.82 23.83 445,448
11/03/2015 22.91 23.68 22.59 23.15 302,135
11/02/2015 22.6 23.11 22.59 22.98 203,621
10/30/2015 22.57 22.84 22.42 22.62 225,605
10/29/2015 22.44 22.82 22.35 22.6 206,196
10/28/2015 21.88 22.55 21.57 22.44 484,345
10/27/2015 21.93 22.26 21.77 21.79 287,469
10/26/2015 22.28 22.44 21.91 22 332,791
10/23/2015 22.48 22.73 22.18 22.32 317,077
10/22/2015 22.58 22.65 21.9 22.26 290,515
10/21/2015 23.13 23.13 22.31 22.51 166,031
10/20/2015 22.99 23.25 22.71 23.1 104,445
10/19/2015 23.37 23.64 22.93 23 274,019
10/16/2015 23.36 23.88 23.18 23.5 217,759
10/15/2015 22.54 23.26 22.41 23.26 173,108
10/14/2015 22.48 22.74 22.34 22.43 179,018
10/13/2015 22.81 23.01 22.44 22.47 105,707
10/12/2015 22.84 23.04 22.48 22.91 150,247
10/09/2015 22.87 23.695 22.57 22.84 351,361
10/08/2015 22.53 22.88 22.2 22.73 285,815
10/07/2015 21.93 22.7 21.58 22.59 260,612
10/06/2015 21.74 22 21.31 21.9 500,335
10/05/2015 21.26 21.89 21.08 21.8 439,286
10/02/2015 19.92 21.25 19.75 21.09 452,468
10/01/2015 20.05 20.33 19.59 20.04 461,402
09/30/2015 19.59 20.19 19.36 20.05 565,072
09/29/2015 19.94 20.05 19.2 19.35 1,199,720
09/28/2015 21.4 21.49 19.76 19.94 531,808
09/25/2015 22.16 22.23 21.48 21.5 365,198
09/24/2015 22.07 22.13 21.88 22 257,615
09/23/2015 21.82 22.245 21.82 22.14 275,507
09/22/2015 21.89 22.21 21.81 22.1 118,947
09/21/2015 22.16 22.35 21.97 22.11 130,912
09/18/2015 21.84 22.32 21.84 22.04 221,924
09/17/2015 21.6 22.3 21.41 22.12 238,583
09/16/2015 21.49 21.7 21.28 21.57 158,885
09/15/2015 21.31 21.56 21.222 21.44 128,225
09/14/2015 21.25 21.45 21.165 21.28 216,144
09/11/2015 21.01 21.34 20.82 21.24 85,255
09/10/2015 21.25 21.43 20.79 21.09 199,098
09/09/2015 21.63 21.67 21.25 21.29 182,981
09/08/2015 21.22 21.53 20.93 21.49 245,430
09/04/2015 20.67 21.616 20.51 20.89 277,956
09/03/2015 20.81 21.15 20.58 20.78 145,531
09/02/2015 20.7 20.79 20.39 20.75 188,939
09/01/2015 20.53 20.71 20.37 20.49 236,619
08/31/2015 21 21.2 20.82 20.84 113,259
08/28/2015 21.14 21.24 20.775 21.13 183,137
08/27/2015 20.96 21.36 20.72 21.17 188,435
08/26/2015 20.55 20.96 20.11 20.91 300,486
08/25/2015 21.31 21.34 20.12 20.2 348,278
08/24/2015 20.28 21.36 20.24 20.84 255,760
08/21/2015 21.34 21.9 21.05 21.55 181,771
08/20/2015 21.76 21.98 21.37 21.72 215,994
08/19/2015 21.95 22.11 21.61 21.99 187,219
08/18/2015 22.11 22.33 21.87 21.95 156,742
08/17/2015 21.71 22.24 21.4 22.05 167,360
08/14/2015 21.22 21.71 21.11 21.65 139,556
08/13/2015 20.98 21.45 20.96 21.15 139,252
08/12/2015 20.4 21.13 20.29 21.08 422,368
08/11/2015 20.68 20.88 20.25 20.48 246,326
08/10/2015 21.25 21.61 20.8 20.9 209,717
08/07/2015 22 22 20.93 21.17 317,409
08/06/2015 22.9 22.99 21.91 22.13 419,214
08/05/2015 22.39 24.25 22.37 22.89 496,610
08/04/2015 22.28 22.39 21.52 22.02 215,911
08/03/2015 22.32 22.36 22.09 22.27 88,890
07/31/2015 22.14 22.39 21.93 22.29 95,137
07/30/2015 22 22.04 21.69 22.03 111,533
07/29/2015 22.34 22.52 22.02 22.02 116,300
07/28/2015 22.29 22.4 21.66 22.37 180,406
07/27/2015 22.4 22.56 22.08 22.21 90,850
07/24/2015 22.49 22.84 22.3 22.46 96,633
07/23/2015 23.08 23.1 22.32 22.56 157,004
07/22/2015 22.74 23.26 22.62 23 119,874
07/21/2015 22.82 23.04 22.32 22.82 133,778
07/20/2015 23.16 23.16 22.73 22.8 137,840
07/17/2015 23.66 23.71 23.07 23.09 128,820
07/16/2015 23.4 23.69 23.19 23.63 139,745
07/15/2015 24.35 24.35 23.2 23.25 326,015
07/14/2015 24.41 24.71 24.23 24.33 124,354
07/13/2015 24.22 24.58 24.22 24.46 97,474
07/10/2015 23.66 24.11 23.575 24.1 187,467
07/09/2015 23.73 23.85 23.4 23.45 309,350
07/08/2015 24.07 24.1799 23.35 23.54 150,923
07/07/2015 23.85 24.32 23.49 24.22 131,159
07/06/2015 23.65 24.15 23.55 23.87 159,661
07/02/2015 24.58 24.58 23.56 23.88 158,994
07/01/2015 24.65 24.97 24.23 24.51 260,255
06/30/2015 24.87 24.98 24.4 24.5 172,400
06/29/2015 25.36 25.55 24.69 24.75 142,422
06/26/2015 25.1 25.55 24.96 25.52 245,486
06/25/2015 25.07 25.41 24.84 25.06 97,402
06/24/2015 25.53 25.62 24.91 24.94 70,250
06/23/2015 25.84 25.906 25.5 25.51 95,762
06/22/2015 25.98 26.09 25.61 25.74 103,302
06/19/2015 25.75 26.03 25.61 25.8 158,876
06/18/2015 25.22 25.77 25.03 25.77 187,371
06/17/2015 25.01 25.2 24.815 25.09 64,282
06/16/2015 24.69 25.02 24.59 24.88 129,659
06/15/2015 24.64 25.04 24.42 24.72 118,593
06/12/2015 25.08 25.488 24.75 24.82 97,731
06/11/2015 25.43 25.496 25.1 25.17 119,069
06/10/2015 25.32 25.48 25.16 25.33 92,538
06/09/2015 25.42 25.45 25.13 25.16 156,384
06/08/2015 25.52 25.5908 25.274 25.45 153,309
06/05/2015 25.81 25.81 25.44 25.6 93,912
06/04/2015 25.99 26.16 25.77 25.87 109,123
06/03/2015 26.43 26.43 26.05 26.18 80,791
06/02/2015 26.07 26.39 25.9 26.33 145,954
06/01/2015 25.9 26.38 25.495 26.21 121,044
05/29/2015 25.77 25.98 25.54 25.76 202,454
05/28/2015 25.49 25.83 25.44 25.81 142,839
05/27/2015 25.46 25.59 25.19 25.52 144,970
05/26/2015 25.44 25.68 25.3 25.46 161,218
05/22/2015 25.43 25.77 25.32 25.6 216,988
05/21/2015 25.41 25.57 25.05 25.52 220,065
05/20/2015 25.21 25.4 25.1 25.25 80,500
*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?