ISLE OF CAPRI CASINOS Historical Stock Price

Below is the stock price history for Isle Of Capri Casinos ISLE. Data is recorded each day for the historical open, high, low, close and volume. The Isle Of Capri Casinos 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.

Isle Of Capri Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-01 23.06 23.12 23.01 23.01 18,622
2017-04-28 23.06 23.62 23.04 23.04 37,166
2017-04-27 23.23 23.23 23.035 23.09 64,585
2017-04-26 26.10 27.03 26.10 26.825 85,805
2017-04-25 25.82 26.33 25.66 26.14 112,121
2017-04-24 25.55 26.06 25.16 25.60 156,879
2017-04-21 26.56 26.56 25.82 26.03 31,436
2017-04-20 26.37 26.62 26.195 26.56 10,403
2017-04-19 26.16 26.41 26.03 26.30 17,375
2017-04-18 26.06 26.14 25.86 26.07 10,543
2017-04-17 26.19 26.35 25.96 26.28 7,448
2017-04-13 26.36 26.39 25.97 26.06 5,709
2017-04-12 26.72 26.72 26.31 26.37 7,159
2017-04-11 26.49 26.82 26.49 26.79 8,005
2017-04-10 26.56 26.60 26.35 26.50 1,949
2017-04-07 26.85 26.85 26.44 26.48 5,372
2017-04-06 26.21 26.53 26.21 26.435 56,111
2017-04-05 26.51 26.59 26.18 26.26 6,259
2017-04-04 26.25 26.40 26.21 26.36 4,955
2017-04-03 26.21 26.28 26.11 26.22 5,908
2017-03-31 26.10 26.41 26.10 26.41 3,559
2017-03-30 26.19 26.31 25.95 26.30 3,290
2017-03-29 26.02 26.23 26.02 26.18 1,938
2017-03-28 25.55 26.15 25.55 26.15 5,675
2017-03-27 25.32 25.58 25.32 25.53 3,824
2017-03-24 25.44 25.50 25.28 25.47 4,534
2017-03-23 25.49 25.50 25.32 25.32 3,290
2017-03-22 25.27 25.36 25.19 25.26 3,896
2017-03-21 25.92 25.92 25.32 25.32 8,024
2017-03-20 26.06 26.17 26.04 26.16 1,480

» More Isle Of Capri Casinos Stock Price History

To see other companies like Isle Of Capri Casinos (ISLE), view our stock market today for news, and other data.