Capital Senior Living Corp (NY: CSU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.44	26.72	26.23	26.25	89,521	-0.37(-1.39%)
May 30, 2013	26.17	26.63	25.88	26.62	246,551	+0.46(+1.76%)
May 29, 2013	26.44	26.44	25.71	26.16	155,585	-0.34(-1.28%)
May 28, 2013	26.70	26.87	26.29	26.50	161,046	+0.08(+0.30%)
May 24, 2013	26.03	26.64	25.79	26.42	89,780	+0.29(+1.11%)
May 23, 2013	25.35	26.29	24.97	26.13	166,226	+0.46(+1.79%)
May 22, 2013	25.89	26.63	25.41	25.67	247,956	-0.40(-1.53%)
May 21, 2013	26.01	26.20	25.81	26.07	112,289	+0.08(+0.31%)
May 20, 2013	26.35	26.64	25.82	25.99	116,091	-0.50(-1.89%)
May 17, 2013	26.39	26.90	26.39	26.49	218,565	+0.21(+0.80%)
May 16, 2013	26.26	27.10	26.19	26.28	196,736	-0.12(-0.45%)
May 15, 2013	26.01	26.49	25.88	26.40	121,471	+0.55(+2.13%)
May 13, 2013	26.19	26.22	25.70	25.85	153,975	-0.40(-1.52%)
May 10, 2013	25.85	26.36	25.85	26.25	110,591	+0.44(+1.70%)
May 09, 2013	26.25	26.46	25.75	25.81	179,933	-0.40(-1.53%)
May 08, 2013	25.37	26.25	25.16	26.21	219,944	+0.73(+2.86%)
May 07, 2013	25.35	25.75	23.51	25.48	796,024	+0.13(+0.51%)
May 06, 2013	26.09	26.49	25.28	25.35	299,091	-0.51(-1.97%)
May 03, 2013	25.86	26.05	25.61	25.86	298,489	+0.32(+1.25%)
May 02, 2013	24.00	25.81	23.96	25.54	218,666	+1.76(+7.40%)

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.