CAPITALSOURCE Historical Stock Price

Below is the stock price history for Capitalsource CSE. Data is recorded each day for the historical open, high, low, close and volume. The Capitalsource stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capitalsource Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-07 15.61 15.71 15.365 15.47 900,216
2014-04-04 15.84 15.85 15.44 15.58 289,124
2014-04-03 15.50 15.86 15.50 15.86 506,320
2014-04-02 15.14 15.42 15.14 15.41 527,994
2014-04-01 14.58 15.17 14.55 15.13 288,200
2014-03-31 14.37 14.585 14.34 14.575 143,350
2014-03-28 14.36 14.45 14.22 14.225 204,137
2014-03-27 14.65 14.66 14.17 14.17 786,393
2014-03-26 14.65 14.69 14.51 14.64 1,201,180
2014-03-25 14.73 14.75 14.64 14.685 218,249
2014-03-24 14.77 14.775 14.665 14.695 365,524
2014-03-21 15.13 15.21 14.85 14.865 379,506
2014-03-20 15.035 15.19 15.00 15.06 348,619
2014-03-19 14.80 15.09 14.79 14.91 486,113
2014-03-18 14.77 14.85 14.755 14.755 179,162
2014-03-17 14.77 14.81 14.67 14.70 117,161
2014-03-14 14.82 14.82 14.67 14.70 467,586
2014-03-13 14.95 14.95 14.74 14.785 269,254
2014-03-12 14.90 14.99 14.87 14.97 264,009
2014-03-11 15.05 15.08 14.93 14.96 272,101
2014-03-10 15.02 15.07 14.96 15.07 276,785
2014-03-07 15.25 15.47 15.08 15.125 236,592
2014-03-06 15.16 15.23 15.12 15.20 127,170
2014-03-05 15.17 15.22 15.06 15.14 121,343
2014-03-04 14.83 15.18 14.83 15.15 399,478
2014-03-03 14.46 14.77 14.46 14.765 205,105
2014-02-28 14.47 14.695 14.47 14.695 187,347
2014-02-27 14.40 14.48 14.34 14.475 437,721
2014-02-26 13.98 14.40 13.85 14.40 487,657
2014-02-25 13.88 13.92 13.81 13.87 311,790

» More Capitalsource Stock Price History

To see other companies like Capitalsource (CSE), view our stock market today for news, and other data.