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, 2020 0.9550 0.9837 0.8692 0.8700 316,939 -0.07(-7.12%)
Nov 27, 2020 0.9125 0.9617 0.9000 0.9367 181,300 +0.04(+4.08%)
Nov 25, 2020 0.8500 0.9300 0.8500 0.9000 251,600 +0.08(+9.56%)
Nov 24, 2020 0.8288 0.9400 0.8101 0.8215 570,751 +0.01(+1.80%)
Nov 23, 2020 0.7000 0.8150 0.7000 0.8070 244,148 +0.08(+11.16%)
Nov 20, 2020 0.6900 0.8168 0.6759 0.7260 548,500 -0.01(-1.89%)
Nov 19, 2020 0.7872 0.8272 0.6900 0.7400 471,256 -0.06(-7.50%)
Nov 18, 2020 0.7500 0.9000 0.7420 0.8000 869,336 -0.01(-1.23%)
Nov 17, 2020 0.6600 0.8400 0.6600 0.8100 654,402 +0.11(+15.71%)
Nov 16, 2020 0.6800 0.7300 0.6700 0.7000 557,516 +0.04(+6.38%)
Nov 13, 2020 0.5800 0.6700 0.5746 0.6580 489,400 +0.06(+10.03%)
Nov 12, 2020 0.5922 0.6079 0.5670 0.5980 125,617 +0.02(+3.21%)
Nov 11, 2020 0.6000 0.6171 0.5500 0.5794 413,000 -0.02(-4.10%)
Nov 10, 2020 0.6330 0.6330 0.5800 0.6042 151,572 -0.01(-2.33%)
Nov 09, 2020 0.6000 0.6250 0.5801 0.6186 639,415 +0.04(+7.69%)
Nov 06, 2020 0.5600 0.5899 0.5481 0.5744 127,800 -0.02(-2.56%)
Nov 05, 2020 0.5600 0.6000 0.5600 0.5895 121,612 +0.00(+0.02%)
Nov 04, 2020 0.5600 0.5999 0.5600 0.5894 157,202 +0.02(+3.19%)
Nov 03, 2020 0.5800 0.5800 0.5600 0.5712 182,684 +0.03(+5.62%)
Nov 02, 2020 0.5150 0.5701 0.5150 0.5408 162,909 +0.04(+9.01%)
Oct 30, 2020 0.5000 0.5499 0.4900 0.4961 190,600 -0.02(-3.88%)
Oct 29, 2020 0.5300 0.5473 0.5100 0.5161 67,459 -0.02(-3.15%)
Oct 28, 2020 0.5450 0.5500 0.5275 0.5329 158,975 -0.03(-4.86%)
Oct 27, 2020 0.5800 0.5800 0.5500 0.5601 128,306 -0.01(-1.20%)
Oct 26, 2020 0.6142 0.6200 0.5249 0.5669 323,593 -0.04(-7.10%)
Oct 23, 2020 0.6000 0.6300 0.6000 0.6102 68,400 +0.00(+0.81%)
Oct 22, 2020 0.5997 0.6300 0.5900 0.6053 128,856 +0.02(+3.29%)
Oct 21, 2020 0.6000 0.6200 0.5850 0.5860 164,596 -0.02(-2.66%)
Oct 20, 2020 0.6000 0.6248 0.5981 0.6020 81,734 -0.02(-2.89%)
Oct 19, 2020 0.6200 0.6370 0.6100 0.6199 68,940 +0.01(+1.62%)
Oct 16, 2020 0.6400 0.6420 0.6100 0.6100 164,600 -0.02(-3.17%)
Oct 15, 2020 0.6500 0.6490 0.6218 0.6300 34,312 -0.02(-2.58%)
Oct 14, 2020 0.6600 0.6620 0.6030 0.6467 395,419 +0.03(+4.31%)
Oct 13, 2020 0.6300 0.6400 0.6100 0.6200 275,616 -0.00(-0.05%)
Oct 12, 2020 0.6300 0.6470 0.6203 0.6203 52,180 -0.02(-2.80%)
Oct 09, 2020 0.6581 0.6581 0.6246 0.6382 60,300 -0.01(-1.82%)
Oct 08, 2020 0.6285 0.6500 0.6252 0.6500 78,540 +0.01(+1.91%)
Oct 07, 2020 0.6378 0.6471 0.6000 0.6378 222,437 +0.01(+2.38%)
Oct 06, 2020 0.6683 0.6683 0.6201 0.6230 51,041 -0.01(-2.12%)
Oct 05, 2020 0.6700 0.6700 0.6250 0.6365 93,835 -0.01(-1.27%)
Oct 02, 2020 0.6231 0.6487 0.6200 0.6447 32,600 +0.01(+1.32%)
Oct 01, 2020 0.6280 0.6678 0.6200 0.6363 58,050 +0.01(+1.29%)
Sep 30, 2020 0.6583 0.6800 0.6251 0.6282 53,757 -0.03(-3.99%)
Sep 29, 2020 0.6306 0.6711 0.6250 0.6543 48,086 +0.03(+4.65%)
Sep 28, 2020 0.6000 0.6560 0.6000 0.6252 108,351 +0.01(+0.84%)
Sep 25, 2020 0.6200 0.6599 0.6115 0.6200 135,000 -0.01(-0.80%)
Sep 24, 2020 0.6400 0.6475 0.6200 0.6250 151,370 -0.02(-3.22%)
Sep 23, 2020 0.6400 0.6550 0.6354 0.6458 87,659 -0.00(-0.65%)
Sep 22, 2020 0.6961 0.6977 0.6413 0.6500 85,541 +0.02(+3.24%)
Sep 21, 2020 0.6500 0.6630 0.6295 0.6296 38,512 -0.03(-4.27%)
Sep 18, 2020 0.6800 0.6999 0.6500 0.6577 234,600 -0.01(-1.56%)
Sep 17, 2020 0.6620 0.6800 0.6600 0.6681 68,432 +0.01(+0.92%)
Sep 16, 2020 0.6372 0.6800 0.6301 0.6620 119,292 +0.01(+0.78%)
Sep 15, 2020 0.6500 0.6670 0.6297 0.6569 218,596 +0.02(+2.64%)
Sep 14, 2020 0.5900 0.6550 0.5900 0.6400 275,641 +0.03(+5.45%)
Sep 11, 2020 0.5900 0.6100 0.5807 0.6069 117,000 -0.01(-1.27%)
Sep 10, 2020 0.6300 0.6300 0.6025 0.6147 158,345 -0.03(-4.49%)
Sep 09, 2020 0.6300 0.6470 0.6052 0.6436 211,954 +0.00(+0.64%)
Sep 08, 2020 0.6500 0.6534 0.5962 0.6395 188,421 -0.00(-0.76%)
Sep 04, 2020 0.6400 0.6700 0.6095 0.6444 153,800 +0.01(+1.74%)
Sep 03, 2020 0.6760 0.6972 0.6101 0.6334 264,380 -0.05(-6.85%)
Sep 02, 2020 0.7000 0.7000 0.6542 0.6800 126,433 +0.01(+1.86%)
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.