Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Senior Living Corp (NY: CSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.92 11.92 11.66 11.75 126,804 -0.10(-0.84%)
Apr 27, 2018 11.24 11.93 11.24 11.85 316,485 +0.60(+5.33%)
Apr 26, 2018 11.50 11.59 11.20 11.25 200,575 -0.27(-2.34%)
Apr 25, 2018 11.61 11.64 11.46 11.52 152,838 -0.09(-0.78%)
Apr 24, 2018 11.70 11.86 11.53 11.61 125,998 -0.07(-0.60%)
Apr 23, 2018 11.64 11.79 11.44 11.68 295,611 +0.03(+0.26%)
Apr 20, 2018 11.77 11.86 11.62 11.65 156,654 -0.13(-1.10%)
Apr 19, 2018 11.58 11.92 11.47 11.78 206,151 +0.12(+1.03%)
Apr 18, 2018 11.38 11.91 11.30 11.66 269,171 +0.29(+2.55%)
Apr 17, 2018 11.13 11.65 11.10 11.37 417,195 +0.33(+2.99%)
Apr 16, 2018 10.79 11.17 10.54 11.04 1,307,982 +0.34(+3.18%)
Apr 13, 2018 10.62 10.90 10.43 10.70 1,650,549 +0.10(+0.94%)
Apr 12, 2018 10.81 10.87 10.53 10.60 536,903 -0.17(-1.58%)
Apr 11, 2018 10.55 10.81 10.55 10.77 238,128 +0.17(+1.60%)
Apr 10, 2018 10.60 10.74 10.47 10.60 382,923 +0.08(+0.76%)
Apr 09, 2018 10.70 10.76 10.47 10.52 159,556 -0.11(-1.03%)
Apr 06, 2018 10.78 10.79 10.50 10.63 232,032 -0.20(-1.85%)
Apr 05, 2018 10.78 10.88 10.68 10.83 491,793 +0.12(+1.12%)
Apr 04, 2018 10.40 10.82 10.40 10.71 285,057 +0.22(+2.10%)
Apr 03, 2018 10.40 10.53 10.27 10.49 384,043 +0.09(+0.87%)
Apr 02, 2018 10.72 10.87 10.34 10.40 194,655 -0.35(-3.26%)
Mar 29, 2018 10.75 10.75 10.75 0 -0.23(-2.09%)
Mar 28, 2018 10.83 11.15 10.67 10.98 286,475 +0.15(+1.39%)
Mar 27, 2018 11.04 11.21 10.82 10.83 354,959 -0.12(-1.10%)
Mar 26, 2018 11.49 11.49 10.81 10.95 463,635 -0.40(-3.52%)
Mar 23, 2018 11.67 11.90 11.31 11.35 295,243 -0.34(-2.91%)
Mar 22, 2018 11.82 12.00 11.66 11.69 293,933 -0.20(-1.68%)
Mar 21, 2018 12.16 12.25 11.87 11.89 207,769 -0.27(-2.22%)
Mar 20, 2018 12.30 12.30 11.97 12.16 151,709 -0.17(-1.38%)
Mar 19, 2018 12.30 12.44 12.20 12.33 124,197 -0.02(-0.16%)
Mar 16, 2018 12.27 12.45 12.15 12.35 221,074 +0.09(+0.73%)
Mar 15, 2018 12.46 12.59 12.20 12.26 146,960 -0.14(-1.13%)
Mar 14, 2018 12.45 12.65 12.39 12.40 245,360 -0.02(-0.16%)
Mar 13, 2018 12.71 12.76 12.37 12.42 195,933 -0.29(-2.28%)
Mar 12, 2018 12.68 12.89 12.58 12.71 249,717 +0.02(+0.16%)
Mar 09, 2018 12.69 12.90 12.44 12.69 325,191 +0.02(+0.16%)
Mar 08, 2018 12.81 12.88 12.51 12.67 169,977 -0.05(-0.39%)
Mar 07, 2018 12.79 12.72 178,843 +0.34(+2.75%)
Mar 06, 2018 12.25 12.42 11.99 12.38 210,586 +0.11(+0.90%)
Mar 05, 2018 12.15 12.44 12.04 12.27 204,853 +0.07(+0.57%)
Mar 02, 2018 11.20 12.24 11.20 12.20 226,372 +0.90(+7.96%)
Mar 01, 2018 11.69 11.69 11.08 11.30 412,010 -0.49(-4.16%)
Feb 28, 2018 12.81 13.41 11.03 11.79 625,359 +0.53(+4.71%)
Feb 27, 2018 11.32 11.65 11.08 11.26 596,968 -0.02(-0.18%)
Feb 26, 2018 11.16 11.49 10.92 11.28 337,884 +0.16(+1.44%)
Feb 23, 2018 10.86 11.21 10.55 11.12 390,195 +0.28(+2.58%)
Feb 22, 2018 10.55 10.84 719,502 -0.29(-2.61%)
Feb 21, 2018 10.93 11.27 10.77 11.13 275,900 +0.21(+1.92%)
Feb 20, 2018 11.32 11.47 10.85 10.92 200,202 -0.43(-3.79%)
Feb 16, 2018 11.35 11.35 11.35 0 -0.01(-0.09%)
Feb 15, 2018 11.48 11.61 11.28 11.36 510,615 -0.03(-0.26%)
Feb 14, 2018 11.49 11.68 11.30 11.39 338,040 -0.21(-1.81%)
Feb 13, 2018 11.67 11.23 11.60 216,656 +0.24(+2.11%)
Feb 12, 2018 11.15 11.39 11.05 11.36 193,869 +0.20(+1.79%)
Feb 09, 2018 11.72 11.72 11.07 11.16 291,445 -0.43(-3.71%)
Feb 08, 2018 11.70 11.89 11.59 11.59 275,703 -0.08(-0.69%)
Feb 07, 2018 10.97 11.77 10.84 11.67 314,223 +0.73(+6.67%)
Feb 06, 2018 10.43 10.99 10.35 10.94 341,884 +0.14(+1.30%)
Feb 05, 2018 10.88 10.88 10.58 10.80 276,939 -0.16(-1.46%)
Feb 02, 2018 11.22 11.25 10.95 10.96 204,016 -0.32(-2.84%)
Feb 01, 2018 11.23 11.32 10.90 11.28 251,461 +0.00(+0.00%)
Jan 31, 2018 11.35 11.39 11.11 11.28 263,735 -0.07(-0.62%)
Jan 30, 2018 11.50 11.59 11.30 11.35 145,990 -0.29(-2.49%)
Jan 29, 2018 11.78 11.91 11.59 11.64 168,914 -0.21(-1.77%)
Jan 26, 2018 11.96 11.98 11.70 11.85 160,924 -0.05(-0.42%)
Jan 25, 2018 12.05 12.05 11.76 11.90 214,045 -0.11(-0.92%)
Jan 24, 2018 12.03 12.16 11.84 12.01 217,798 -0.04(-0.33%)
Jan 23, 2018 11.87 12.10 11.83 12.05 220,886 +0.17(+1.43%)
Jan 22, 2018 11.78 11.99 11.69 11.88 192,113 +0.09(+0.76%)
Jan 19, 2018 11.74 11.92 11.68 11.79 219,820 +0.02(+0.17%)
Jan 18, 2018 11.97 11.97 11.71 11.77 248,099 -0.27(-2.24%)
Jan 17, 2018 12.52 12.56 12.03 12.04 256,494 -0.45(-3.60%)
Jan 16, 2018 12.41 12.44 12.29 12.49 298,512 +0.06(+0.48%)
Jan 12, 2018 12.43 12.43 12.43 0 +0.11(+0.89%)
Jan 11, 2018 11.77 12.37 11.67 12.32 537,684 +0.52(+4.41%)
Jan 10, 2018 11.78 11.80 354,949 -0.25(-2.07%)
Jan 09, 2018 12.27 12.29 12.01 12.05 444,837 -0.22(-1.79%)
Jan 08, 2018 13.01 13.01 12.22 12.27 491,367 -0.72(-5.54%)
Jan 05, 2018 13.58 13.66 12.90 12.99 403,523 -0.59(-4.34%)
Jan 04, 2018 13.93 13.96 13.53 13.58 156,641 -0.29(-2.09%)
Jan 03, 2018 14.07 14.11 13.76 13.87 299,571 -0.20(-1.42%)
Jan 02, 2018 13.62 14.24 13.50 14.07 401,911 +0.58(+4.30%)
Dec 29, 2017 13.49 13.49 13.49 0 -0.25(-1.82%)
Dec 28, 2017 13.70 13.84 13.64 13.74 329,179 +0.10(+0.73%)
Dec 27, 2017 13.66 13.75 13.64 13.64 221,562 -0.07(-0.51%)
Dec 26, 2017 13.82 13.85 13.63 13.71 180,184 -0.06(-0.44%)
Dec 22, 2017 13.82 13.83 13.71 13.77 439,634 -0.09(-0.65%)
Dec 21, 2017 13.83 13.95 13.78 13.86 357,494 +0.03(+0.22%)
Dec 20, 2017 14.25 14.25 13.75 13.83 256,465 -0.28(-1.98%)
Dec 19, 2017 14.50 14.69 14.06 14.11 303,514 -0.38(-2.62%)
Dec 18, 2017 14.54 14.74 14.42 14.49 119,710 +0.09(+0.62%)
Dec 15, 2017 14.18 14.45 14.12 14.40 256,926 +0.25(+1.77%)
Dec 14, 2017 14.72 14.74 14.12 14.15 142,564 -0.49(-3.35%)
Dec 13, 2017 15.00 15.24 14.60 14.64 220,545 -0.32(-2.14%)
Dec 12, 2017 14.85 15.39 14.84 14.96 236,953 +0.16(+1.08%)
Dec 11, 2017 14.92 14.97 14.71 14.80 116,611 -0.10(-0.67%)
Dec 08, 2017 15.02 15.11 14.89 14.90 152,427 +0.00(+0.00%)
Dec 07, 2017 14.98 15.16 14.91 96,056 +0.00(+0.00%)
Dec 06, 2017 15.32 15.34 14.85 14.98 108,133 -0.32(-2.09%)
Dec 05, 2017 15.52 15.52 15.14 15.30 115,871 -0.22(-1.42%)
Dec 04, 2017 16.09 16.12 15.50 15.52 129,199 -0.39(-2.45%)
Dec 01, 2017 16.28 16.28 15.78 15.91 236,750 -0.35(-2.15%)
Nov 30, 2017 16.60 16.72 16.18 16.26 255,596 -0.24(-1.45%)
Nov 29, 2017 16.19 16.69 16.19 16.50 144,838 +0.35(+2.17%)
Nov 28, 2017 16.11 16.27 15.81 16.15 161,903 +0.07(+0.44%)
Nov 27, 2017 16.27 16.40 15.94 16.08 200,347 -0.20(-1.23%)
Nov 24, 2017 16.40 16.40 16.13 16.28 54,960 -0.01(-0.06%)
Nov 22, 2017 16.12 16.50 16.12 16.29 190,678 +0.20(+1.24%)
Nov 21, 2017 16.37 16.51 15.98 16.09 229,940 -0.22(-1.35%)
Nov 20, 2017 16.06 16.34 15.97 16.31 215,272 +0.38(+2.39%)
Nov 17, 2017 15.90 16.13 15.83 15.93 256,441 -0.07(-0.44%)
Nov 16, 2017 15.84 16.20 15.79 16.00 172,543 +0.23(+1.46%)
Nov 15, 2017 15.88 16.01 15.61 15.77 163,462 -0.19(-1.19%)
Nov 14, 2017 15.96 16.16 15.62 15.96 163,903 -0.05(-0.31%)
Nov 13, 2017 15.69 16.07 15.69 16.01 266,012 +0.26(+1.65%)
Nov 10, 2017 15.34 15.84 15.31 15.75 162,150 +0.28(+1.81%)
Nov 09, 2017 15.31 16.00 15.11 15.47 347,490 +0.12(+0.78%)
Nov 08, 2017 15.15 15.61 15.06 15.35 406,612 +0.14(+0.92%)
Nov 07, 2017 15.58 15.93 15.07 15.21 286,203 -0.41(-2.62%)
Nov 06, 2017 15.41 16.06 15.41 15.62 333,510 +0.22(+1.43%)
Nov 03, 2017 15.45 15.49 15.03 15.40 445,675 -0.04(-0.26%)
Nov 02, 2017 13.85 15.69 13.77 15.44 1,496,541 +2.55(+19.78%)
Nov 01, 2017 13.42 13.48 12.81 12.89 318,558 -0.41(-3.08%)
Oct 31, 2017 12.36 13.63 12.29 13.30 650,877 +0.89(+7.17%)
Oct 30, 2017 12.31 12.47 12.19 12.41 171,740 +0.04(+0.32%)
Oct 27, 2017 12.31 12.50 12.23 12.37 115,551 +0.07(+0.57%)
Oct 26, 2017 12.36 12.66 12.23 12.30 169,381 -0.10(-0.81%)
Oct 25, 2017 12.66 12.71 12.18 12.40 181,838 -0.28(-2.21%)
Oct 24, 2017 12.78 12.87 12.42 12.68 125,556 -0.10(-0.78%)
Oct 23, 2017 12.93 12.97 12.69 12.78 115,817 -0.14(-1.08%)
Oct 20, 2017 12.91 13.05 12.75 12.92 168,988 +0.10(+0.78%)
Oct 19, 2017 12.67 12.85 12.54 12.82 66,942 +0.15(+1.18%)
Oct 18, 2017 12.47 12.68 12.42 12.67 115,857 +0.25(+2.01%)
Oct 17, 2017 12.22 12.56 12.22 12.42 121,362 +0.20(+1.64%)
Oct 16, 2017 12.10 12.37 12.09 12.22 137,640 +0.08(+0.66%)
Oct 13, 2017 12.41 12.47 12.10 12.14 277,430 -0.33(-2.65%)
Oct 12, 2017 12.90 12.90 12.45 12.47 304,857 -0.44(-3.41%)
Oct 11, 2017 12.90 13.04 12.87 12.91 163,469 -0.04(-0.31%)
Oct 10, 2017 12.95 13.11 12.84 12.95 213,605 +0.03(+0.23%)
Oct 09, 2017 13.29 13.29 12.91 12.92 198,891 -0.43(-3.22%)
Oct 06, 2017 13.20 13.40 13.18 13.35 168,169 +0.00(+0.00%)
Oct 05, 2017 13.19 13.54 13.19 13.35 175,468 +0.14(+1.06%)
Oct 04, 2017 12.96 13.31 12.96 13.21 263,783 +0.29(+2.24%)
Oct 03, 2017 12.66 13.03 12.65 12.92 348,269 +0.25(+1.97%)
Oct 02, 2017 12.58 12.80 12.49 12.67 299,016 +0.12(+0.96%)
Sep 29, 2017 12.80 12.89 12.46 12.55 364,672 -0.26(-2.03%)
Sep 28, 2017 12.79 12.88 12.72 12.81 270,896 -0.03(-0.23%)
Sep 27, 2017 12.74 13.05 12.74 12.84 354,328 +0.15(+1.18%)
Sep 26, 2017 12.32 12.70 12.32 12.69 162,616 +0.40(+3.25%)
Sep 25, 2017 12.23 12.34 12.09 12.29 173,602 +0.05(+0.41%)
Sep 22, 2017 12.36 12.40 12.24 12.24 236,735 -0.15(-1.21%)
Sep 21, 2017 12.11 12.46 12.06 12.39 179,999 +0.24(+1.98%)
Sep 20, 2017 11.94 12.17 11.89 12.15 166,381 +0.24(+2.02%)
Sep 19, 2017 12.29 12.31 11.60 11.91 382,242 -0.42(-3.41%)
Sep 18, 2017 12.57 12.64 12.31 12.33 134,528 -0.19(-1.52%)
Sep 15, 2017 12.67 12.72 12.50 12.52 369,179 -0.13(-1.03%)
Sep 14, 2017 12.51 12.75 12.44 12.65 152,409 +0.17(+1.36%)
Sep 13, 2017 12.40 12.56 12.40 12.48 198,938 +0.08(+0.65%)
Sep 12, 2017 12.35 12.52 12.31 12.40 149,391 +0.05(+0.40%)
Sep 11, 2017 12.39 12.46 12.25 12.35 236,043 +0.08(+0.65%)
Sep 08, 2017 12.44 12.45 12.14 12.27 172,028 -0.18(-1.45%)
Sep 07, 2017 12.57 12.66 12.45 12.45 275,942 -0.11(-0.88%)
Sep 06, 2017 12.78 12.87 12.55 12.56 301,464 -0.21(-1.64%)
Sep 05, 2017 12.49 12.84 12.49 12.77 228,691 +0.24(+1.92%)
Sep 01, 2017 12.49 12.62 12.33 12.53 546,816 +0.10(+0.80%)
Aug 31, 2017 12.15 12.54 12.12 12.43 443,169 +0.34(+2.81%)
Aug 30, 2017 11.85 12.10 11.74 12.09 253,305 +0.25(+2.11%)
Aug 29, 2017 11.71 11.88 11.66 11.84 351,146 +0.01(+0.08%)
Aug 28, 2017 11.95 12.00 11.79 11.83 375,479 -0.06(-0.50%)
Aug 25, 2017 11.93 11.98 11.76 11.89 444,890 +0.01(+0.08%)
Aug 24, 2017 11.98 12.18 11.87 11.88 299,987 -0.08(-0.67%)
Aug 23, 2017 12.05 12.05 11.74 11.96 347,042 -0.18(-1.48%)
Aug 22, 2017 12.11 12.23 12.03 12.14 387,396 +0.13(+1.08%)
Aug 21, 2017 11.84 12.10 11.78 12.01 449,477 +0.16(+1.35%)
Aug 18, 2017 11.76 11.99 11.74 11.85 452,393 +0.02(+0.17%)
Aug 17, 2017 11.96 12.03 11.79 11.83 568,100 -0.12(-1.00%)
Aug 16, 2017 12.08 12.19 11.82 11.95 756,291 -0.12(-0.99%)
Aug 15, 2017 12.26 12.26 12.04 12.07 393,491 -0.13(-1.07%)
Aug 14, 2017 12.19 12.29 12.06 12.20 233,350 +0.05(+0.41%)
Aug 11, 2017 12.01 12.21 11.78 12.15 282,724 +0.03(+0.25%)
Aug 10, 2017 12.36 12.50 12.04 12.12 297,939 -0.34(-2.73%)
Aug 09, 2017 12.57 12.58 12.25 12.46 283,941 -0.16(-1.27%)
Aug 08, 2017 12.64 13.03 12.58 12.62 294,985 -0.01(-0.08%)
Aug 07, 2017 13.09 13.13 12.60 12.63 465,345 -0.49(-3.73%)
Aug 04, 2017 13.03 13.20 12.97 13.12 209,857 +0.16(+1.23%)
Aug 03, 2017 12.98 13.18 12.85 12.96 502,396 -0.06(-0.46%)
Aug 02, 2017 12.60 13.43 12.50 13.02 661,732 -0.23(-1.74%)
Aug 01, 2017 13.86 13.86 13.21 13.25 621,997 -0.55(-3.99%)
Jul 31, 2017 14.27 14.27 13.62 13.80 266,140 -0.47(-3.29%)
Jul 28, 2017 14.40 14.45 14.07 14.27 237,357 -0.14(-0.97%)
Jul 27, 2017 14.88 14.88 14.31 14.41 410,008 -0.50(-3.35%)
Jul 26, 2017 14.92 15.08 14.49 14.91 488,453 -0.05(-0.33%)
Jul 25, 2017 14.70 14.98 14.47 14.96 323,764 +0.29(+1.98%)
Jul 24, 2017 14.62 14.75 14.39 14.67 288,299 +0.09(+0.62%)
Jul 21, 2017 14.58 14.59 14.27 14.58 301,394 +0.09(+0.62%)
Jul 20, 2017 14.65 14.66 14.40 14.49 228,105 -0.12(-0.82%)
Jul 19, 2017 14.47 14.73 14.41 14.61 242,766 +0.14(+0.97%)
Jul 18, 2017 14.44 14.53 14.27 14.47 195,759 +0.02(+0.14%)
Jul 17, 2017 14.52 14.58 14.22 14.45 222,854 -0.10(-0.69%)
Jul 14, 2017 14.63 14.85 14.38 14.55 247,116 -0.13(-0.89%)
Jul 13, 2017 14.85 14.94 14.63 14.68 185,896 -0.18(-1.21%)
Jul 12, 2017 14.67 14.96 14.67 14.86 149,981 +0.25(+1.71%)
Jul 11, 2017 14.76 14.78 14.31 14.61 218,641 -0.14(-0.95%)
Jul 10, 2017 14.86 15.08 14.61 14.75 347,881 -0.08(-0.54%)
Jul 07, 2017 14.82 15.01 14.60 14.83 323,885 +0.12(+0.82%)
Jul 06, 2017 14.99 15.14 14.56 14.71 447,953 -0.28(-1.87%)
Jul 05, 2017 15.20 15.24 14.85 14.99 329,912 -0.21(-1.38%)
Jul 03, 2017 15.23 15.30 14.87 15.20 90,100 -0.01(-0.07%)
Jun 30, 2017 15.33 15.33 15.14 15.21 198,202 -0.12(-0.78%)
Jun 29, 2017 15.46 15.58 15.13 15.33 191,696 -0.14(-0.90%)
Jun 28, 2017 15.30 15.57 15.17 15.47 178,242 +0.21(+1.38%)
Jun 27, 2017 15.73 15.77 15.23 15.26 213,599 -0.48(-3.05%)
Jun 26, 2017 15.75 15.81 15.59 15.74 379,814 +0.03(+0.19%)
Jun 23, 2017 15.94 16.04 15.63 15.71 687,497 -0.23(-1.44%)
Jun 22, 2017 15.71 16.04 15.71 15.94 233,462 +0.23(+1.46%)
Jun 21, 2017 15.93 16.08 15.68 15.71 159,536 -0.13(-0.82%)
Jun 20, 2017 15.72 16.04 15.65 15.84 218,006 +0.11(+0.70%)
Jun 19, 2017 15.74 15.90 15.50 15.73 491,079 +0.09(+0.58%)
Jun 16, 2017 15.56 15.65 15.32 15.64 454,987 +0.05(+0.32%)
Jun 15, 2017 15.65 15.79 15.54 15.59 335,513 -0.20(-1.27%)
Jun 14, 2017 15.27 15.87 15.27 15.79 495,082 +0.75(+4.99%)
Jun 13, 2017 15.30 15.53 15.00 15.04 369,249 -0.12(-0.79%)
Jun 12, 2017 14.34 15.23 14.34 15.16 1,052,536 +0.83(+5.79%)
Jun 09, 2017 14.05 14.45 14.01 14.33 580,827 +0.23(+1.63%)
Jun 08, 2017 14.11 14.24 13.98 14.10 206,382 +0.05(+0.36%)
Jun 07, 2017 14.26 14.37 13.89 14.05 224,908 -0.20(-1.40%)
Jun 06, 2017 14.01 14.37 13.81 14.25 449,308 +0.15(+1.06%)
Jun 05, 2017 14.30 14.39 14.03 14.10 213,650 -0.25(-1.74%)
Jun 02, 2017 14.14 14.50 14.14 14.35 212,811 +0.23(+1.63%)
Jun 01, 2017 13.83 14.17 13.78 14.12 464,477 +0.28(+2.02%)
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.