Capital Senior Living Corp (NY: CSU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.00	14.16	13.66	13.84	578,252	-0.17(-1.21%)
May 30, 2017	14.58	14.58	13.94	14.01	525,397	-0.56(-3.84%)
May 26, 2017	14.64	14.69	14.46	14.57	371,411	-0.12(-0.82%)
May 25, 2017	14.72	14.85	14.62	14.69	331,627	+0.03(+0.20%)
May 24, 2017	14.44	14.71	14.35	14.66	354,442	+0.22(+1.52%)
May 23, 2017	14.36	14.44	14.13	14.44	372,052	+0.10(+0.70%)
May 22, 2017	14.24	14.39	14.15	14.34	304,065	+0.13(+0.91%)
May 19, 2017	13.92	14.45	13.92	14.21	323,001	+0.30(+2.16%)
May 18, 2017	13.74	13.98	13.67	13.91	378,743	+0.13(+0.94%)
May 17, 2017	13.21	13.89	13.21	13.78	443,461	+0.34(+2.53%)
May 16, 2017	13.75	13.75	13.37	13.44	405,456	-0.34(-2.47%)
May 15, 2017	14.05	14.17	13.72	13.78	178,755	-0.22(-1.57%)
May 12, 2017	14.03	14.35	13.85	14.00	198,533	-0.10(-0.71%)
May 11, 2017	14.07	14.14	13.64	14.10	191,351	-0.05(-0.35%)
May 10, 2017	13.54	14.18	13.35	14.15	531,414	+0.52(+3.82%)
May 09, 2017	13.91	13.98	13.61	13.63	384,586	-0.22(-1.59%)
May 08, 2017	13.80	13.93	13.47	13.85	749,132	+0.00(+0.00%)
May 05, 2017	13.95	14.01	13.70	13.85	405,127	-0.06(-0.43%)
May 04, 2017	14.21	14.21	13.60	13.91	597,308	-0.35(-2.45%)
May 03, 2017	14.77	15.56	14.13	14.26	676,271	-0.37(-2.53%)
May 02, 2017	14.30	14.79	14.15	14.63	842,271	+0.40(+2.81%)

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.