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 (%)
Dec 31, 2009 5.070 5.020 5.020 5.020 35,700 -0.04(-0.79%)
Dec 30, 2009 4.970 5.160 4.920 5.060 154,586 +0.04(+0.80%)
Dec 29, 2009 5.230 5.230 4.980 5.020 162,516 -0.18(-3.46%)
Dec 28, 2009 5.100 5.280 5.050 5.200 95,621 +0.10(+1.96%)
Dec 24, 2009 4.970 5.100 4.970 5.100 12,757 +0.17(+3.45%)
Dec 23, 2009 5.000 5.020 4.921 4.930 58,153 -0.01(-0.20%)
Dec 22, 2009 5.110 5.110 4.940 4.940 53,997 -0.13(-2.56%)
Dec 21, 2009 4.990 5.100 4.970 5.070 47,041 +0.14(+2.84%)
Dec 18, 2009 4.950 4.990 4.770 4.930 173,349 -0.03(-0.60%)
Dec 17, 2009 5.000 5.080 4.950 4.960 46,015 -0.04(-0.80%)
Dec 16, 2009 4.960 5.000 4.900 5.000 54,694 +0.13(+2.67%)
Dec 15, 2009 5.030 5.030 4.850 4.870 85,804 -0.17(-3.37%)
Dec 14, 2009 5.050 5.080 5.000 5.040 25,363 +0.02(+0.40%)
Dec 11, 2009 4.810 5.240 4.810 5.020 73,908 +0.26(+5.46%)
Dec 10, 2009 4.800 4.960 4.440 4.760 158,281 -0.01(-0.21%)
Dec 09, 2009 4.870 4.910 4.650 4.770 97,880 -0.10(-2.05%)
Dec 08, 2009 4.900 4.950 4.860 4.870 40,657 -0.09(-1.81%)
Dec 07, 2009 4.840 4.960 4.840 4.960 27,859 +0.10(+2.06%)
Dec 04, 2009 4.850 4.960 4.730 4.860 52,414 +0.08(+1.67%)
Dec 03, 2009 4.900 4.910 4.710 4.780 51,328 -0.11(-2.25%)
Dec 02, 2009 5.010 5.030 4.800 4.890 62,753 -0.09(-1.81%)
Dec 01, 2009 4.640 5.050 4.600 4.980 58,989 +0.40(+8.73%)
Nov 30, 2009 4.510 4.600 4.311 4.580 83,800 +0.05(+1.10%)
Nov 27, 2009 4.700 4.710 4.530 4.530 39,088 -0.31(-6.40%)
Nov 25, 2009 4.910 4.970 4.680 4.840 46,094 -0.06(-1.22%)
Nov 24, 2009 4.860 5.000 4.825 4.900 33,920 +0.03(+0.62%)
Nov 23, 2009 4.400 5.180 4.380 4.870 73,585 +0.53(+12.21%)
Nov 20, 2009 4.430 4.560 4.260 4.340 41,429 -0.14(-3.13%)
Nov 19, 2009 4.650 4.710 4.360 4.480 54,139 -0.20(-4.27%)
Nov 18, 2009 4.780 4.780 4.590 4.680 17,028 -0.10(-2.09%)
Nov 17, 2009 4.810 4.860 4.710 4.780 40,130 -0.07(-1.44%)
Nov 16, 2009 4.480 5.000 4.480 4.850 58,032 +0.40(+8.99%)
Nov 13, 2009 4.400 4.450 4.350 4.450 19,175 +0.07(+1.60%)
Nov 12, 2009 4.730 4.790 4.280 4.380 124,246 -0.35(-7.40%)
Nov 11, 2009 4.880 4.950 4.720 4.730 60,827 -0.07(-1.46%)
Nov 10, 2009 5.250 5.390 4.800 4.800 92,564 -0.50(-9.43%)
Nov 09, 2009 5.240 5.650 5.240 5.300 130,168 +0.39(+7.94%)
Nov 06, 2009 4.880 5.140 4.880 4.910 60,779 -0.04(-0.81%)
Nov 05, 2009 5.020 5.050 4.920 4.950 54,779 +0.09(+1.85%)
Nov 04, 2009 5.010 5.160 4.810 4.860 63,518 -0.13(-2.61%)
Nov 03, 2009 4.700 5.050 4.700 4.990 69,630 +0.18(+3.74%)
Nov 02, 2009 5.320 5.320 4.640 4.810 89,415 -0.48(-9.07%)
Oct 30, 2009 5.210 5.330 5.140 5.290 81,775 +0.00(+0.00%)
Oct 29, 2009 5.390 5.400 5.260 5.290 45,589 -0.05(-0.94%)
Oct 28, 2009 5.350 5.370 5.150 5.340 62,473 -0.01(-0.19%)
Oct 27, 2009 5.280 5.380 5.240 5.350 26,553 +0.08(+1.52%)
Oct 26, 2009 5.330 5.330 5.190 5.270 60,299 -0.05(-0.94%)
Oct 23, 2009 5.300 5.360 5.270 5.320 54,929 -0.07(-1.30%)
Oct 22, 2009 5.270 5.430 5.270 5.390 25,223 +0.09(+1.70%)
Oct 21, 2009 5.320 5.490 5.300 5.300 51,389 -0.06(-1.12%)
Oct 20, 2009 5.320 5.370 5.300 5.360 45,575 -0.04(-0.74%)
Oct 19, 2009 5.690 5.690 5.240 5.400 92,017 -0.25(-4.42%)
Oct 16, 2009 5.880 5.930 5.650 5.650 26,977 -0.28(-4.72%)
Oct 15, 2009 5.940 6.060 5.900 5.930 25,197 -0.07(-1.17%)
Oct 14, 2009 6.090 6.130 5.900 6.000 51,148 +0.00(+0.00%)
Oct 13, 2009 6.080 6.130 5.870 6.000 31,287 -0.11(-1.80%)
Oct 12, 2009 6.260 6.280 6.070 6.110 35,351 -0.14(-2.24%)
Oct 09, 2009 5.840 6.390 5.840 6.250 123,893 +0.37(+6.29%)
Oct 08, 2009 5.940 5.950 5.830 5.880 108,081 +0.01(+0.17%)
Oct 07, 2009 5.890 6.050 5.820 5.870 103,990 -0.03(-0.51%)
Oct 06, 2009 5.850 6.000 5.750 5.900 47,587 +0.11(+1.90%)
Oct 05, 2009 5.780 5.960 5.700 5.790 300,409 +0.03(+0.52%)
Oct 02, 2009 5.750 5.900 5.700 5.760 38,893 -0.03(-0.52%)
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.