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 28, 2008 2.610 2.720 2.610 2.720 31,618 +0.08(+3.03%)
Nov 26, 2008 2.540 2.680 2.460 2.640 178,987 +0.04(+1.54%)
Nov 25, 2008 2.710 2.800 2.500 2.600 64,975 -0.08(-2.99%)
Nov 24, 2008 2.660 2.800 2.140 2.680 150,195 +0.13(+5.10%)
Nov 21, 2008 2.840 2.840 2.510 2.550 141,674 -0.25(-8.93%)
Nov 20, 2008 2.920 3.000 2.780 2.800 62,668 -0.14(-4.76%)
Nov 19, 2008 3.240 3.315 2.940 2.940 72,850 -0.31(-9.54%)
Nov 18, 2008 3.370 3.420 3.070 3.250 47,707 -0.12(-3.56%)
Nov 17, 2008 3.490 3.620 3.370 3.370 37,474 -0.14(-3.99%)
Nov 14, 2008 3.840 3.880 3.490 3.510 0 -0.41(-10.46%)
Nov 13, 2008 3.655 3.920 3.480 3.920 94,663 +0.30(+8.29%)
Nov 12, 2008 3.820 3.820 3.580 3.620 94,981 -0.22(-5.73%)
Nov 11, 2008 4.080 4.080 3.810 3.840 65,259 -0.25(-6.11%)
Nov 10, 2008 4.360 4.440 4.060 4.090 39,503 -0.17(-3.99%)
Nov 07, 2008 4.200 4.290 4.110 4.260 34,059 +0.11(+2.65%)
Nov 06, 2008 4.200 4.260 4.120 4.150 50,664 -0.08(-1.89%)
Nov 05, 2008 4.500 4.500 4.230 4.230 98,970 -0.27(-6.00%)
Nov 04, 2008 4.390 4.690 4.380 4.500 84,221 +0.06(+1.35%)
Nov 03, 2008 4.540 4.660 4.400 4.440 42,130 -0.05(-1.11%)
Oct 31, 2008 4.230 4.590 4.210 4.490 86,138 +0.25(+5.90%)
Oct 30, 2008 4.110 4.250 3.930 4.240 138,665 +0.34(+8.72%)
Oct 29, 2008 3.990 4.050 3.880 3.900 96,221 -0.09(-2.26%)
Oct 28, 2008 4.230 4.410 3.970 3.990 124,637 -0.26(-6.12%)
Oct 27, 2008 4.600 4.600 4.250 4.250 60,000 -0.42(-8.99%)
Oct 24, 2008 4.520 4.730 4.500 4.670 24,299 -0.15(-3.11%)
Oct 23, 2008 4.950 5.000 4.550 4.820 43,455 -0.11(-2.23%)
Oct 22, 2008 5.170 5.180 4.910 4.930 47,156 -0.28(-5.37%)
Oct 21, 2008 5.450 5.450 5.140 5.210 80,916 -0.31(-5.62%)
Oct 20, 2008 5.500 5.570 5.270 5.520 35,600 +0.13(+2.41%)
Oct 17, 2008 5.700 5.800 5.330 5.390 0 -0.41(-7.07%)
Oct 16, 2008 5.940 5.940 5.310 5.800 124,858 +0.26(+4.69%)
Oct 15, 2008 6.400 6.400 5.540 5.540 52,908 -0.90(-13.98%)
Oct 14, 2008 6.790 6.790 6.090 6.440 37,880 -0.19(-2.87%)
Oct 13, 2008 6.240 6.630 6.080 6.630 85,017 +0.71(+11.99%)
Oct 10, 2008 5.400 5.920 4.890 5.920 103,345 +0.31(+5.53%)
Oct 09, 2008 6.140 6.250 5.360 5.610 97,925 -0.53(-8.63%)
Oct 08, 2008 6.320 6.500 6.020 6.140 84,247 -0.25(-3.91%)
Oct 07, 2008 7.050 7.150 6.320 6.390 165,113 -0.56(-8.06%)
Oct 06, 2008 7.000 7.050 6.510 6.950 71,314 -0.13(-1.84%)
Oct 03, 2008 7.390 7.530 7.070 7.080 0 -0.26(-3.54%)
Oct 02, 2008 7.460 7.530 7.110 7.340 69,654 -0.13(-1.74%)
Oct 01, 2008 7.560 7.590 7.230 7.470 52,196 -0.13(-1.71%)
Sep 30, 2008 7.610 7.750 7.430 7.600 48,063 +0.05(+0.66%)
Sep 29, 2008 7.850 7.960 7.550 7.550 61,398 -0.42(-5.27%)
Sep 26, 2008 7.770 8.000 7.680 7.970 0 +0.07(+0.89%)
Sep 25, 2008 8.000 8.120 7.900 7.900 69,200 -0.04(-0.50%)
Sep 24, 2008 7.970 8.000 7.850 7.940 27,858 -0.02(-0.25%)
Sep 23, 2008 8.040 8.080 7.480 7.960 51,730 -0.08(-1.00%)
Sep 22, 2008 8.170 8.210 8.000 8.040 61,344 -0.13(-1.59%)
Sep 19, 2008 8.780 8.780 7.750 8.170 0 -0.28(-3.31%)
Sep 18, 2008 7.660 8.510 7.570 8.450 86,602 +0.97(+12.97%)
Sep 17, 2008 7.930 7.940 7.400 7.480 72,331 -0.58(-7.20%)
Sep 16, 2008 7.580 8.060 7.500 8.060 53,782 +0.40(+5.22%)
Sep 15, 2008 7.880 8.050 7.630 7.660 47,955 -0.25(-3.16%)
Sep 12, 2008 7.920 7.990 7.810 7.910 26,493 -0.06(-0.75%)
Sep 11, 2008 8.000 8.000 7.790 7.970 27,101 +0.00(+0.00%)
Sep 10, 2008 7.880 8.040 7.790 7.970 79,787 +0.16(+2.05%)
Sep 09, 2008 8.070 8.070 7.790 7.810 64,549 -0.17(-2.13%)
Sep 08, 2008 8.040 8.210 7.850 7.980 74,031 +0.28(+3.64%)
Sep 05, 2008 7.615 7.710 7.470 7.700 0 +0.10(+1.32%)
Sep 04, 2008 7.980 7.980 7.460 7.600 68,600 -0.32(-4.04%)
Sep 03, 2008 7.860 8.100 7.810 7.920 40,322 +0.06(+0.76%)
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.