Capital Senior Living Corp (NY: CSU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.750	10.15	9.500	9.880	206,911	+0.14(+1.44%)
May 30, 2012	9.500	9.980	9.500	9.740	77,224	+0.17(+1.78%)
May 29, 2012	9.780	9.800	9.530	9.570	52,655	-0.10(-1.03%)
May 25, 2012	9.590	9.730	9.500	9.670	52,067	+0.12(+1.26%)
May 24, 2012	9.680	9.760	9.320	9.550	31,938	-0.11(-1.14%)
May 23, 2012	9.470	9.730	9.350	9.660	69,391	+0.04(+0.42%)
May 22, 2012	9.950	10.04	9.520	9.620	78,415	-0.35(-3.51%)
May 21, 2012	9.780	9.980	9.690	9.970	74,764	+0.26(+2.68%)
May 18, 2012	9.800	9.810	9.350	9.710	232,442	-0.10(-1.02%)
May 17, 2012	9.940	10.14	9.790	9.810	97,262	-0.13(-1.31%)
May 16, 2012	10.00	10.23	9.930	9.940	65,006	-0.04(-0.40%)
May 15, 2012	9.720	10.07	9.700	9.980	91,436	+0.22(+2.25%)
May 14, 2012	9.900	9.930	9.630	9.760	87,205	-0.27(-2.69%)
May 11, 2012	10.03	10.12	9.970	10.03	67,912	-0.13(-1.28%)
May 10, 2012	10.23	10.23	10.06	10.16	59,846	+0.06(+0.59%)
May 09, 2012	10.02	10.15	10.01	10.10	108,835	-0.10(-0.98%)
May 08, 2012	10.05	10.24	9.900	10.20	97,287	+0.03(+0.29%)
May 07, 2012	10.00	10.23	10.00	10.17	69,442	+0.10(+0.99%)
May 04, 2012	10.22	10.37	10.00	10.07	162,404	-0.23(-2.23%)
May 03, 2012	10.00	10.40	9.980	10.30	204,848	+0.25(+2.49%)
May 02, 2012	9.790	10.14	9.790	10.05	214,142	+0.21(+2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.