• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On CSE

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    CapitalSource Inc. (CSE)

    -NYSE
    15.50 0.00(0.00%) Apr 7, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 3, 201415.6715.8715.5015.812,389,50015.81
    Apr 2, 201415.0015.4315.0015.432,653,80015.43
    Apr 1, 201414.6015.1814.5515.152,125,80015.15
    Mar 31, 201414.2814.5914.2714.591,340,60014.59
    Mar 28, 201414.2014.4514.1514.231,231,40014.23
    Mar 27, 201414.6114.6714.1614.196,427,30014.19
    Mar 26, 201414.7514.7714.5014.617,328,60014.61
    Mar 25, 201414.7014.8314.6214.691,878,00014.69
    Mar 24, 201414.8614.9514.6714.702,576,70014.70
    Mar 21, 201415.1115.2214.8514.853,297,50014.85
    Mar 20, 201414.9015.2014.8815.054,065,40015.05
    Mar 19, 201414.7515.1014.6714.923,235,10014.92
    Mar 18, 201414.7514.8614.7014.771,691,20014.77
    Mar 17, 201414.7214.8814.6714.71917,00014.71
    Mar 14, 201414.7214.8914.6614.693,363,70014.69
    Mar 13, 201415.0115.0414.7314.791,787,30014.79
    Mar 12, 201414.9415.0014.8214.951,630,10014.95
    Mar 11, 201415.1015.1014.9314.982,329,70014.98
    Mar 10, 201415.1315.1814.9615.061,868,00015.06
    Mar 7, 201415.2515.4715.0815.131,464,10015.13
    Mar 6, 201415.1715.2515.1115.211,121,10015.21
    Mar 5, 201415.1615.2215.0315.13895,10015.13
    Mar 4, 201414.8515.1914.8315.162,176,80015.16
    Mar 3, 201414.5714.7914.4414.793,007,80014.79
    Feb 28, 201414.5014.7014.4514.701,593,60014.70
    Feb 27, 201414.3814.4914.3114.492,040,20014.49
    Feb 26, 201413.9514.4213.8414.413,920,50014.41
    Feb 25, 201413.8913.9513.8013.901,753,50013.90
    Feb 24, 201413.6413.8913.6313.871,322,80013.87
    Feb 21, 201413.3513.6913.2913.671,803,00013.67
    Feb 20, 201413.1413.3213.0113.284,165,80013.28
    Feb 20, 20140.01 Dividend
    Feb 19, 201413.5413.5713.1513.182,727,30013.17
    Feb 18, 201413.5913.8213.5513.551,883,40013.54
    Feb 14, 201413.7313.8213.5713.591,462,80013.58
    Feb 13, 201413.7213.7613.5413.731,886,20013.72
    Feb 12, 201413.8414.0013.8013.84782,10013.83
    Feb 11, 201413.6813.9313.6313.83637,20013.82
    Feb 10, 201413.7113.8013.5613.681,020,90013.67
    Feb 7, 201413.6313.7513.5213.68929,90013.67
    Feb 6, 201413.4113.5713.4113.57767,50013.56
    Feb 5, 201413.4813.5113.3213.43748,70013.42
    Feb 4, 201413.1613.5213.1613.511,127,40013.50
    Feb 3, 201413.6913.7413.1113.131,423,60013.12
    Jan 31, 201413.7713.8613.6513.73744,20013.72
    Jan 30, 201413.9014.0313.7613.92870,20013.91
    Jan 29, 201414.0514.1213.8013.82975,10013.81
    Jan 28, 201414.1814.3614.1614.181,069,50014.17
    Jan 27, 201414.5314.6514.1214.131,637,60014.12
    Jan 24, 201414.5614.6414.4214.551,781,30014.54
    Jan 23, 201414.6114.6114.1514.612,062,40014.60
    Jan 22, 201414.6714.7414.6214.681,142,80014.67
    Jan 21, 201414.5514.7514.5214.69835,60014.68
    Jan 17, 201414.4614.4814.3914.45834,00014.44
    Jan 16, 201414.4114.4614.3114.44678,90014.43
    Jan 15, 201414.5114.5714.3814.441,149,90014.43
    Jan 14, 201414.6914.7214.4814.50980,30014.49
    Jan 13, 201414.7314.8114.5514.583,762,90014.57
    Jan 10, 201414.7814.8414.6814.75704,50014.74
    Jan 9, 201414.6914.7814.6314.771,473,60014.76
    Jan 8, 201414.5914.6414.5514.641,351,20014.63
    Jan 7, 201414.1914.7214.1314.561,846,20014.55
    Jan 6, 201414.1814.2214.0414.09775,50014.08
    Jan 3, 201414.0514.1914.0514.12607,60014.11
    Jan 2, 201414.3114.3414.0514.051,391,80014.04
    Dec 31, 201314.2714.3914.2414.37674,90014.36
    Dec 30, 201314.2914.3214.1814.27555,40014.26
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.