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, 2018 6.810 7.140 6.760 6.800 431,600 +0.04(+0.59%)
Dec 28, 2018 6.500 6.930 6.460 6.760 243,300 +0.22(+3.36%)
Dec 27, 2018 6.870 6.950 6.240 6.540 624,506 -0.46(-6.57%)
Dec 26, 2018 6.520 7.030 6.290 7.000 538,591 +0.51(+7.86%)
Dec 24, 2018 6.690 6.690 6.230 6.490 240,100 -0.18(-2.70%)
Dec 21, 2018 6.970 7.000 6.495 6.670 539,200 -0.27(-3.89%)
Dec 20, 2018 7.140 7.280 6.880 6.940 423,919 -0.18(-2.53%)
Dec 19, 2018 7.490 7.499 7.080 7.120 330,465 -0.33(-4.43%)
Dec 18, 2018 7.750 7.750 7.160 7.450 258,426 -0.01(-0.13%)
Dec 17, 2018 7.770 8.020 7.290 7.460 338,850 -0.39(-4.97%)
Dec 14, 2018 7.990 8.010 7.795 7.850 334,600 -0.23(-2.85%)
Dec 13, 2018 8.330 8.350 7.860 8.080 248,230 -0.20(-2.42%)
Dec 12, 2018 8.550 8.675 8.250 8.280 187,732 -0.16(-1.90%)
Dec 11, 2018 8.670 8.880 8.340 8.440 156,021 -0.06(-0.71%)
Dec 10, 2018 8.590 8.630 8.140 8.500 123,577 -0.10(-1.16%)
Dec 07, 2018 8.430 8.640 8.370 8.600 122,900 +0.14(+1.65%)
Dec 06, 2018 8.600 8.740 8.370 8.460 235,979 -0.32(-3.64%)
Dec 04, 2018 9.200 9.370 8.720 8.780 242,000 -0.52(-5.59%)
Dec 03, 2018 9.100 9.370 8.890 9.300 250,200 +0.30(+3.33%)
Nov 30, 2018 9.130 9.250 8.880 9.000 436,700 -0.20(-2.17%)
Nov 29, 2018 8.530 9.640 8.530 9.200 1,387,077 +0.86(+10.31%)
Nov 28, 2018 8.200 8.470 8.130 8.340 222,875 +0.20(+2.46%)
Nov 27, 2018 8.290 8.310 8.040 8.140 117,476 -0.22(-2.63%)
Nov 26, 2018 8.260 8.550 8.260 8.360 113,919 +0.19(+2.33%)
Nov 23, 2018 8.080 8.380 8.060 8.170 63,000 +0.03(+0.37%)
Nov 21, 2018 8.140 8.140 8.140 0 +0.38(+4.90%)
Nov 20, 2018 7.750 7.830 7.400 7.760 307,245 -0.06(-0.77%)
Nov 19, 2018 8.080 8.180 7.780 7.820 118,799 -0.30(-3.69%)
Nov 16, 2018 8.130 8.245 7.880 8.120 130,700 -0.05(-0.61%)
Nov 15, 2018 7.820 8.230 7.770 8.170 148,676 +0.26(+3.29%)
Nov 14, 2018 7.590 7.980 7.350 7.910 297,912 +0.40(+5.33%)
Nov 13, 2018 7.870 7.920 7.430 7.510 213,715 -0.30(-3.84%)
Nov 12, 2018 8.210 8.310 7.810 7.810 135,898 -0.41(-4.99%)
Nov 09, 2018 8.480 8.630 8.070 8.220 143,600 -0.33(-3.86%)
Nov 08, 2018 8.000 8.580 7.900 8.550 316,600 +0.42(+5.17%)
Nov 07, 2018 9.300 10.33 7.880 8.130 667,275 -1.21(-12.96%)
Nov 06, 2018 9.530 9.530 9.280 9.340 202,365 -0.22(-2.30%)
Nov 05, 2018 9.420 9.690 9.310 9.560 285,864 +0.14(+1.49%)
Nov 02, 2018 9.420 9.500 9.110 9.420 249,800 +0.05(+0.53%)
Nov 01, 2018 9.040 9.530 8.925 9.370 322,360 +0.37(+4.11%)
Oct 31, 2018 8.850 9.160 8.790 9.000 200,895 +0.27(+3.09%)
Oct 30, 2018 8.640 8.950 8.570 8.730 221,568 +0.10(+1.16%)
Oct 29, 2018 8.360 8.760 8.341 8.630 177,342 +0.34(+4.10%)
Oct 26, 2018 8.440 8.450 8.060 8.290 113,400 -0.23(-2.70%)
Oct 25, 2018 8.370 8.590 8.260 8.520 146,883 +0.19(+2.28%)
Oct 24, 2018 8.760 8.970 8.310 8.330 236,083 -0.45(-5.13%)
Oct 23, 2018 8.600 8.800 8.370 8.780 169,703 +0.06(+0.69%)
Oct 22, 2018 8.810 8.870 8.670 8.720 74,818 -0.06(-0.68%)
Oct 19, 2018 8.720 8.880 8.630 8.780 113,700 +0.05(+0.57%)
Oct 18, 2018 8.790 8.870 8.490 8.730 103,134 -0.09(-1.02%)
Oct 17, 2018 8.810 8.960 8.630 8.820 139,507 -0.02(-0.23%)
Oct 16, 2018 8.580 8.900 8.480 8.840 148,887 +0.34(+4.00%)
Oct 15, 2018 8.420 8.620 8.360 8.500 138,216 +0.07(+0.83%)
Oct 12, 2018 8.820 8.820 8.300 8.430 221,900 -0.26(-2.99%)
Oct 11, 2018 8.870 9.000 8.630 8.690 191,297 -0.25(-2.80%)
Oct 10, 2018 9.170 9.380 8.900 8.940 244,068 -0.23(-2.51%)
Oct 09, 2018 8.810 9.300 8.810 9.170 340,480 +0.38(+4.32%)
Oct 08, 2018 8.630 8.860 8.545 8.790 267,135 +0.13(+1.50%)
Oct 05, 2018 8.690 8.690 8.515 8.660 406,700 -0.07(-0.80%)
Oct 04, 2018 8.860 8.930 8.700 8.730 184,906 -0.18(-2.02%)
Oct 03, 2018 8.960 9.000 8.790 8.910 314,625 -0.18(-1.98%)
Oct 02, 2018 9.370 9.370 9.020 9.090 137,894 -0.24(-2.57%)
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.