Capital Senior Living Corporation Historical Stock Prices

CSU 
$26.75
*  
0.23
0.87%
Get CSU Alerts
*Delayed - data as of Apr. 28, 2015 11:39 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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-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.
11:39  26.52  26.77  26.34  26.75 27,516
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
02/03/2015 23.72 23.95 23.47 23.81 193,346
02/02/2015 23.85 23.9 23.3 23.67 231,097
01/30/2015 24.31 24.41 23.82 23.87 305,712
01/29/2015 24.07 24.66 23.95 24.63 194,254
01/28/2015 24.18 24.18 23.77 23.95 266,110
01/27/2015 23.29 24.05 23.21 24.03 167,161
01/26/2015 23.21 23.65 22.92 23.53 215,997
01/23/2015 23.44 23.67 23.35 23.4 103,388
01/22/2015 22.96 23.42 22.64 23.42 266,222
01/21/2015 22.61 23.08 22.61 22.86 88,889
01/20/2015 23.42 23.59 22.52 22.7 364,959
01/16/2015 22.9 23.42 22.9 23.35 166,311
01/15/2015 23.67 23.89 22.86 23.01 222,220
01/14/2015 23.26 23.7 23.23 23.65 110,453
01/13/2015 23.6 23.78 23.12 23.47 193,225
01/12/2015 23.96 24.09 23.27 23.4 316,279
01/09/2015 24.07 24.21 23.8 23.91 202,860
01/08/2015 24.09 24.45 23.841 24.13 239,650
01/07/2015 23.82 23.99 23.5301 23.75 105,626
01/06/2015 24.45 24.45 23.47 23.74 137,413
01/05/2015 24.51 24.9 24.16 24.36 157,504
01/02/2015 25.08 25.11 24.49 24.73 95,041
12/31/2014 25.52 25.75 24.88 24.91 188,088
12/30/2014 25.12 25.47 25.005 25.41 137,607
12/29/2014 25.05 25.409 24.971 25.14 199,308
12/26/2014 25.21 25.27 25.01 25.11 65,748
12/24/2014 25.08 25.41 24.9 25.08 106,819
12/23/2014 25.37 25.484 24.91 24.98 97,620
12/22/2014 24.93 25.18 24.81 25.17 125,032
12/19/2014 24.64 25.27 24.41 24.97 353,633
12/18/2014 24.92 25.36 24.38 24.72 234,206
12/17/2014 24.09 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
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
06/18/2014 23.32 23.63 23.11 23.54 100,984
06/17/2014 23.43 23.64 23.28 23.28 203,451
06/16/2014 23.59 23.82 23.29 23.53 106,183
06/13/2014 23.8 23.85 23.44 23.66 56,675
06/12/2014 23.73 24.01 23.65 23.77 159,548
06/11/2014 23.82 23.87 23.42 23.84 323,979
06/10/2014 24.04 24.1 23.75 23.83 78,827
06/09/2014 24.19 24.19 23.87 24.02 148,807
06/06/2014 24 24.25 23.93 24.24 142,289
06/05/2014 23.64 24 23.43 23.99 120,296
06/04/2014 23.7 23.7 23.44 23.52 58,620
06/03/2014 23.4 23.93 23.24 23.74 149,652
06/02/2014 23.75 23.75 23.26 23.45 96,088
05/30/2014 23.8 23.8 23.42 23.74 82,912
05/29/2014 23.91 23.99 23.71 23.75 95,319
05/28/2014 24.2 24.207 23.82 23.95 141,509
05/27/2014 23.51 24.4 23.42 24.29 327,823
05/23/2014 23.13 23.46 22.85 23.4 76,832
05/22/2014 23.04 23.29 23 23.07 98,990
05/21/2014 23.08 23.1 22.84 23.05 205,525
05/20/2014 22.95 23.08 22.66 23.02 171,843
05/19/2014 22.82 23.21 22.82 23.08 111,508
05/16/2014 22.62 23.01 22.62 22.96 104,811
05/15/2014 22.76 22.77 22.26 22.68 159,422
05/14/2014 23.08 23.12 22.82 22.9 126,366
05/13/2014 23.4 23.78 23.11 23.11 142,680
05/12/2014 23.15 23.93 23.15 23.41 153,463
05/09/2014 22.75 23.15 22.7 23.08 236,543
05/08/2014 22.86 23.36 22.6 22.94 428,365
05/07/2014 23.92 24.19 22.81 22.99 547,033
05/06/2014 24.57 24.71 24.26 24.46 167,370
05/05/2014 24.49 24.84 24.1 24.71 176,788
05/02/2014 24.61 24.85 24.59 24.7 87,247
05/01/2014 24.65 25 24.09 24.59 179,141
04/30/2014 24.63 24.96 24.19 24.73 151,621
04/29/2014 25.34 25.58 24.66 24.67 329,102
04/28/2014 25.22 25.26 24.78 25.13 253,273
*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?