Quantcast

Capital Senior Living Corporation Common Stock Historical Stock Prices

CSU 
$11.08
*  
0.33
2.89%
Get CSU Alerts
*Delayed - data as of Jun. 25, 2018 15:28 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: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
15:28 11.34 11.39 11 11.08 142,906
06/22/2018 11.46 11.54 11.1 11.41 290,856
06/21/2018 11.63 11.729 11.36 11.45 173,481
06/20/2018 11.21 11.62 11.09 11.6 345,666
06/19/2018 11.18 11.39 11.16 11.17 185,299
06/18/2018 11.26 11.38 11.12 11.2 134,078
06/15/2018 11.25 11.57 11.225 11.33 342,201
06/14/2018 11.12 11.51 11.115 11.26 305,569
06/13/2018 11.13 11.19 11.06 11.09 144,198
06/12/2018 11.09 11.36 11.01 11.07 195,916
06/11/2018 11.22 11.33 11.02 11.09 176,045
06/08/2018 11.16 11.31 11.14 11.21 172,439
06/07/2018 11.19 11.3 11.085 11.19 167,567
06/06/2018 11.02 11.19 11 11.11 155,953
06/05/2018 10.98 11.12 10.9 11.04 290,857
06/04/2018 11.27 11.32 10.9 10.98 183,169
06/01/2018 10.98 11.26 10.84 11.22 239,672
05/31/2018 11.02 11.09 10.83 10.91 169,961
05/30/2018 10.66 11.02 10.66 10.98 191,930
05/29/2018 10.65 10.82 10.5 10.66 142,538
05/25/2018 10.8 10.98 10.66 10.74 116,499
05/24/2018 10.8 10.83 10.6 10.77 226,068
05/23/2018 10.6 11.02 10.57 10.8 323,412
05/22/2018 10.83 10.83 10.595 10.6 125,994
05/21/2018 10.78 10.89 10.65 10.8 141,428
05/18/2018 10.96 11.03 10.74 10.76 165,509
05/17/2018 10.89 11 10.85 10.9 159,865
05/16/2018 10.64 11 10.62 10.86 254,738
05/15/2018 10.65 10.71 10.55 10.64 170,596
05/14/2018 11 11.04 10.72 10.74 134,775
05/11/2018 10.68 11.08 10.68 10.96 280,068
05/10/2018 11.03 11.1 10.66 10.69 307,679
05/09/2018 10.87 11.01 10.67 10.98 210,186
05/08/2018 10.54 11.06 10.46 10.89 306,342
05/07/2018 10.04 10.57 10.04 10.51 390,054
05/04/2018 9.99 10.13 9.72 10.03 387,509
05/03/2018 9.5 10.03 9.5 9.99 762,988
05/02/2018 10.72 10.72 9.15 9.53 2,186,983
05/01/2018 11.73 11.8 11.499 11.73 193,335
04/30/2018 11.92 11.92 11.66 11.75 126,804
04/27/2018 11.24 11.93 11.24 11.85 316,485
04/26/2018 11.5 11.59 11.2 11.25 200,575
04/25/2018 11.61 11.64 11.46 11.52 152,838
04/24/2018 11.7 11.86 11.53 11.61 125,998
04/23/2018 11.64 11.79 11.44 11.68 295,611
04/20/2018 11.77 11.86 11.62 11.65 156,654
04/19/2018 11.58 11.92 11.47 11.78 206,151
04/18/2018 11.38 11.91 11.3 11.66 269,171
04/17/2018 11.13 11.65 11.1 11.37 417,195
04/16/2018 10.79 11.17 10.54 11.04 1,307,982
04/13/2018 10.62 10.9 10.43 10.7 1,650,549
04/12/2018 10.81 10.87 10.53 10.6 536,903
04/11/2018 10.55 10.81 10.55 10.77 238,128
04/10/2018 10.6 10.74 10.475 10.6 382,923
04/09/2018 10.7 10.76 10.47 10.52 159,556
04/06/2018 10.78 10.79 10.5 10.63 232,032
04/05/2018 10.78 10.88 10.68 10.83 491,793
04/04/2018 10.4 10.82 10.4 10.71 285,057
04/03/2018 10.4 10.53 10.27 10.49 384,043
04/02/2018 10.72 10.87 10.34 10.4 194,655
03/29/2018 11.05 11.05 10.63 10.75 362,379
03/28/2018 10.83 11.15 10.67 10.98 286,475
03/27/2018 11.04 11.21 10.82 10.83 354,959
03/26/2018 11.49 11.49 10.81 10.95 463,635
03/23/2018 11.67 11.9 11.31 11.35 295,243
03/22/2018 11.82 12 11.66 11.69 293,933
*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?

Smart Portfolio