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 (%)
Nov 30, 2006 10.22 10.43 10.02 10.26 41,900 +0.00(+0.00%)
Nov 29, 2006 10.15 10.32 10.02 10.26 23,400 +0.20(+1.99%)
Nov 28, 2006 10.06 10.08 9.940 10.06 22,500 -0.01(-0.10%)
Nov 27, 2006 10.00 10.17 9.960 10.07 56,700 +0.01(+0.10%)
Nov 24, 2006 9.980 10.07 9.950 10.06 23,400 -0.01(-0.10%)
Nov 22, 2006 10.05 10.17 10.00 10.07 102,800 +0.04(+0.40%)
Nov 21, 2006 10.09 10.20 9.980 10.03 60,200 -0.06(-0.59%)
Nov 20, 2006 10.20 10.33 10.04 10.09 45,800 -0.13(-1.27%)
Nov 17, 2006 10.34 10.40 10.00 10.22 47,300 -0.10(-0.97%)
Nov 16, 2006 10.03 10.33 9.850 10.32 64,900 +0.32(+3.20%)
Nov 15, 2006 9.580 10.06 9.580 10.00 68,200 +0.40(+4.17%)
Nov 14, 2006 9.540 9.610 9.360 9.600 65,500 +0.04(+0.42%)
Nov 13, 2006 9.570 9.580 9.450 9.560 64,100 +0.09(+0.95%)
Nov 10, 2006 9.510 9.570 9.450 9.470 79,100 -0.06(-0.63%)
Nov 09, 2006 9.620 9.620 9.500 9.530 62,400 -0.04(-0.42%)
Nov 08, 2006 9.530 9.640 9.480 9.570 144,000 +0.01(+0.10%)
Nov 07, 2006 9.490 9.610 9.440 9.560 60,100 +0.04(+0.42%)
Nov 06, 2006 9.480 9.540 9.350 9.520 56,300 +0.07(+0.74%)
Nov 03, 2006 9.380 9.500 9.360 9.450 24,800 +0.14(+1.50%)
Nov 02, 2006 9.300 9.390 9.250 9.310 38,400 -0.09(-0.96%)
Nov 01, 2006 9.590 9.670 9.300 9.400 31,700 -0.15(-1.57%)
Oct 31, 2006 9.450 9.600 9.400 9.550 64,700 +0.15(+1.60%)
Oct 30, 2006 9.350 9.550 9.290 9.400 97,500 -0.03(-0.32%)
Oct 27, 2006 9.500 9.500 9.390 9.430 29,300 -0.13(-1.36%)
Oct 26, 2006 9.510 9.600 9.360 9.560 40,000 +0.13(+1.38%)
Oct 25, 2006 9.440 9.500 9.190 9.430 48,800 -0.04(-0.42%)
Oct 24, 2006 9.500 9.520 9.340 9.470 15,500 -0.03(-0.32%)
Oct 23, 2006 9.450 9.550 9.440 9.500 26,300 +0.04(+0.42%)
Oct 20, 2006 9.510 9.520 9.370 9.460 70,300 +0.01(+0.11%)
Oct 19, 2006 9.430 9.500 9.370 9.450 80,500 +0.02(+0.21%)
Oct 18, 2006 9.420 9.440 9.319 9.430 63,000 +0.04(+0.43%)
Oct 17, 2006 9.350 9.520 9.250 9.390 133,100 +0.09(+0.97%)
Oct 16, 2006 9.170 9.310 9.120 9.300 35,300 +0.16(+1.75%)
Oct 13, 2006 9.000 9.230 8.880 9.140 44,100 +0.19(+2.12%)
Oct 12, 2006 8.690 8.950 8.690 8.950 59,600 +0.34(+3.95%)
Oct 11, 2006 8.760 8.830 8.510 8.610 110,300 -0.09(-1.03%)
Oct 10, 2006 8.770 8.850 8.630 8.700 231,100 -0.04(-0.46%)
Oct 09, 2006 8.840 8.840 8.500 8.740 201,800 -0.15(-1.69%)
Oct 06, 2006 9.010 8.990 8.800 8.890 17,700 -0.11(-1.22%)
Oct 05, 2006 9.030 9.140 8.910 9.000 32,400 +0.00(+0.00%)
Oct 04, 2006 9.040 9.140 8.850 9.000 166,800 -0.10(-1.10%)
Oct 03, 2006 8.960 9.210 8.900 9.100 48,000 +0.09(+1.00%)
Oct 02, 2006 9.150 9.200 8.860 9.010 64,300 -0.24(-2.59%)
Sep 29, 2006 9.240 9.390 9.170 9.250 59,100 +0.03(+0.33%)
Sep 28, 2006 9.190 9.350 9.110 9.220 29,300 +0.11(+1.21%)
Sep 27, 2006 9.080 9.190 9.000 9.110 232,700 -0.07(-0.76%)
Sep 26, 2006 9.000 9.220 8.970 9.180 46,000 +0.07(+0.77%)
Sep 25, 2006 9.090 9.140 8.970 9.110 84,300 -0.02(-0.22%)
Sep 22, 2006 9.190 9.350 9.050 9.130 30,500 -0.12(-1.30%)
Sep 21, 2006 9.170 9.550 9.170 9.250 52,600 +0.13(+1.43%)
Sep 20, 2006 9.250 9.350 8.960 9.120 44,700 -0.03(-0.33%)
Sep 19, 2006 9.390 9.480 9.110 9.150 87,400 -0.20(-2.14%)
Sep 18, 2006 9.400 9.450 9.280 9.350 30,300 -0.14(-1.48%)
Sep 15, 2006 9.560 9.590 9.440 9.490 98,700 +0.00(+0.00%)
Sep 14, 2006 9.540 9.540 9.410 9.490 19,200 -0.15(-1.56%)
Sep 13, 2006 9.380 9.700 9.370 9.640 46,100 +0.29(+3.10%)
Sep 12, 2006 8.930 9.400 8.930 9.350 32,300 +0.32(+3.54%)
Sep 11, 2006 9.060 9.200 9.000 9.030 15,000 -0.12(-1.31%)
Sep 08, 2006 9.110 9.170 9.090 9.150 27,600 +0.04(+0.44%)
Sep 07, 2006 9.240 9.330 9.100 9.110 53,800 -0.20(-2.15%)
Sep 06, 2006 9.450 9.500 9.250 9.310 376,600 -0.23(-2.41%)
Sep 05, 2006 9.650 9.650 9.360 9.540 35,800 -0.11(-1.14%)
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.