Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2002 2.280 2.280 2.210 2.210 5,800 -0.08(-3.49%)
Oct 30, 2002 2.250 2.350 2.240 2.290 39,500 +0.09(+4.09%)
Oct 29, 2002 2.280 2.280 2.180 2.200 4,600 -0.03(-1.35%)
Oct 28, 2002 2.230 2.230 2.230 2.230 1,300 +0.01(+0.45%)
Oct 25, 2002 2.250 2.250 2.220 2.220 700 +0.00(+0.00%)
Oct 24, 2002 2.260 2.260 2.180 2.220 5,100 -0.04(-1.77%)
Oct 23, 2002 2.300 2.300 2.260 2.260 4,500 -0.09(-3.83%)
Oct 22, 2002 2.200 2.350 2.200 2.350 6,700 +0.07(+3.07%)
Oct 21, 2002 2.250 2.280 2.250 2.280 5,000 +0.03(+1.33%)
Oct 18, 2002 2.300 2.300 2.220 2.250 5,300 +0.03(+1.35%)
Oct 17, 2002 2.250 2.260 2.220 2.220 4,100 +0.02(+0.91%)
Oct 16, 2002 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
Oct 15, 2002 2.030 2.250 2.030 2.200 11,200 +0.15(+7.32%)
Oct 14, 2002 2.050 2.050 2.050 2.050 6,400 -0.03(-1.44%)
Oct 11, 2002 2.120 2.120 2.080 2.080 9,600 -0.04(-1.89%)
Oct 10, 2002 2.160 2.160 2.120 2.120 6,600 -0.08(-3.64%)
Oct 09, 2002 2.200 2.200 2.200 2.200 2,500 +0.00(+0.00%)
Oct 08, 2002 2.250 2.250 2.200 2.200 3,700 -0.05(-2.22%)
Oct 07, 2002 2.260 2.290 2.210 2.250 5,100 -0.05(-2.17%)
Oct 04, 2002 2.250 2.300 2.160 2.300 14,900 +0.10(+4.55%)
Oct 03, 2002 2.300 2.300 2.200 2.200 24,500 -0.15(-6.38%)
Oct 02, 2002 2.260 2.350 2.260 2.350 7,500 +0.05(+2.17%)
Oct 01, 2002 2.280 2.320 2.280 2.300 13,100 +0.00(+0.00%)
Sep 30, 2002 2.440 2.440 2.300 2.300 1,500 -0.06(-2.54%)
Sep 27, 2002 2.400 2.400 2.360 2.360 1,300 -0.11(-4.45%)
Sep 26, 2002 2.350 2.470 2.350 2.470 7,000 +0.12(+5.11%)
Sep 25, 2002 2.400 2.400 2.350 2.350 450,000 +0.00(+0.00%)
Sep 24, 2002 2.270 2.380 2.270 2.350 5,200 +0.10(+4.44%)
Sep 23, 2002 2.410 2.410 2.250 2.250 16,700 -0.19(-7.79%)
Sep 20, 2002 2.440 2.440 2.440 2.440 600 -0.03(-1.21%)
Sep 19, 2002 2.420 2.480 2.420 2.470 500 -0.01(-0.40%)
Sep 18, 2002 2.430 2.480 2.410 2.480 14,800 +0.05(+2.06%)
Sep 17, 2002 2.510 2.550 2.430 2.430 3,100 -0.16(-6.18%)
Sep 16, 2002 2.600 2.600 2.530 2.590 4,600 -0.02(-0.77%)
Sep 13, 2002 2.650 2.700 2.600 2.610 10,600 -0.19(-6.79%)
Sep 12, 2002 2.750 2.800 2.750 2.800 2,200 +0.00(+0.00%)
Sep 11, 2002 2.650 2.800 2.650 2.800 5,400 +0.19(+7.28%)
Sep 10, 2002 2.560 2.690 2.560 2.610 60,000 +0.03(+1.16%)
Sep 09, 2002 2.580 2.580 2.580 2.580 600 -0.02(-0.77%)
Sep 06, 2002 2.600 2.600 2.550 2.600 5,500 +0.05(+1.96%)
Sep 05, 2002 2.550 2.550 2.530 2.550 5,700 -0.06(-2.30%)
Sep 04, 2002 2.540 2.610 2.540 2.610 4,800 +0.01(+0.38%)
Sep 03, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 30, 2002 2.500 2.600 2.500 2.600 600 +0.10(+4.00%)
Aug 29, 2002 2.600 2.600 2.500 2.500 8,400 -0.10(-3.85%)
Aug 28, 2002 2.650 2.650 2.600 2.600 1,400 -0.08(-2.99%)
Aug 27, 2002 2.680 2.680 2.680 2.680 500 +0.00(+0.00%)
Aug 26, 2002 2.750 2.750 2.680 2.680 13,500 -0.08(-2.90%)
Aug 23, 2002 2.760 2.760 2.760 2.760 200 -0.04(-1.43%)
Aug 22, 2002 2.740 2.800 2.740 2.800 5,500 +0.12(+4.48%)
Aug 21, 2002 2.610 2.680 2.600 2.680 1,400 +0.08(+3.08%)
Aug 20, 2002 2.700 2.700 2.600 2.600 5,500 -0.19(-6.81%)
Aug 16, 2002 2.650 2.790 2.600 2.790 7,500 +0.14(+5.28%)
Aug 15, 2002 2.650 2.650 2.650 2.650 1,200 +0.00(+0.00%)
Aug 14, 2002 2.600 2.650 2.600 2.650 4,800 +0.05(+1.92%)
Aug 13, 2002 2.610 2.650 2.540 2.600 5,500 -0.08(-2.99%)
Aug 12, 2002 2.600 2.690 2.600 2.680 3,100 +0.01(+0.37%)
Aug 07, 2002 2.670 2.700 2.670 2.670 3,200 -0.03(-1.11%)
Aug 06, 2002 2.800 2.800 2.700 2.700 6,100 +0.02(+0.75%)
Aug 05, 2002 2.750 2.900 2.680 2.680 21,300 -0.13(-4.63%)
Aug 02, 2002 2.810 2.810 2.810 2.810 4,100 -0.04(-1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.