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 (%)
Feb 29, 2012 8.920 8.920 8.550 8.570 94,547 -0.29(-3.27%)
Feb 28, 2012 9.000 9.030 8.830 8.860 28,465 -0.11(-1.23%)
Feb 27, 2012 8.850 9.080 8.710 8.970 31,101 +0.04(+0.45%)
Feb 24, 2012 8.880 8.960 8.840 8.930 16,654 +0.07(+0.79%)
Feb 23, 2012 8.750 8.920 8.700 8.860 40,314 +0.11(+1.26%)
Feb 22, 2012 8.720 8.850 8.710 8.750 34,034 +0.00(+0.00%)
Feb 21, 2012 9.140 9.140 8.750 8.750 46,892 -0.34(-3.74%)
Feb 17, 2012 9.020 9.190 8.980 9.090 61,598 +0.10(+1.11%)
Feb 16, 2012 8.630 9.030 8.560 8.990 53,369 +0.34(+3.93%)
Feb 15, 2012 8.720 8.720 8.440 8.650 107,706 -0.02(-0.23%)
Feb 14, 2012 8.730 8.850 8.640 8.670 94,633 -0.09(-1.03%)
Feb 13, 2012 8.720 8.780 8.570 8.760 181,374 +0.20(+2.34%)
Feb 10, 2012 8.500 8.700 8.500 8.560 74,434 -0.08(-0.93%)
Feb 09, 2012 8.750 8.790 8.510 8.640 49,221 -0.04(-0.46%)
Feb 08, 2012 8.750 8.840 8.630 8.680 95,759 -0.07(-0.80%)
Feb 07, 2012 8.810 8.940 8.740 8.750 83,092 -0.12(-1.35%)
Feb 06, 2012 8.860 8.990 8.760 8.870 27,582 -0.03(-0.34%)
Feb 03, 2012 9.070 9.080 8.890 8.900 118,160 +0.03(+0.34%)
Feb 02, 2012 8.660 8.940 8.630 8.870 144,694 +0.22(+2.54%)
Feb 01, 2012 8.210 8.720 8.170 8.650 166,274 +0.55(+6.79%)
Jan 31, 2012 8.050 8.150 7.880 8.100 39,339 +0.15(+1.89%)
Jan 30, 2012 8.180 8.180 7.810 7.950 63,019 -0.35(-4.22%)
Jan 27, 2012 8.080 8.330 8.080 8.300 151,682 +0.16(+1.97%)
Jan 26, 2012 8.240 8.240 8.030 8.140 43,548 -0.02(-0.25%)
Jan 25, 2012 8.100 8.240 8.020 8.160 44,296 +0.02(+0.25%)
Jan 24, 2012 7.750 8.200 7.680 8.140 84,122 +0.30(+3.83%)
Jan 23, 2012 7.890 7.940 7.650 7.840 26,090 -0.05(-0.63%)
Jan 20, 2012 7.560 7.920 7.553 7.890 170,540 +0.30(+3.95%)
Jan 19, 2012 7.460 7.640 7.390 7.590 365,917 +0.17(+2.29%)
Jan 18, 2012 7.400 7.460 7.360 7.420 63,675 +0.03(+0.41%)
Jan 17, 2012 7.610 7.610 7.320 7.390 85,098 -0.11(-1.47%)
Jan 13, 2012 7.410 7.585 7.410 7.500 114,768 -0.06(-0.79%)
Jan 12, 2012 7.640 7.650 7.500 7.560 42,590 -0.06(-0.79%)
Jan 11, 2012 7.640 7.650 7.500 7.620 102,695 -0.08(-1.04%)
Jan 10, 2012 7.890 7.900 7.670 7.700 83,013 -0.07(-0.90%)
Jan 09, 2012 7.710 7.800 7.610 7.770 99,111 +0.11(+1.44%)
Jan 06, 2012 7.630 7.680 7.610 7.660 60,540 -0.02(-0.26%)
Jan 05, 2012 7.730 7.750 7.580 7.680 43,576 -0.11(-1.41%)
Jan 04, 2012 7.840 7.960 7.750 7.790 40,382 -0.15(-1.89%)
Dec 30, 2011 7.770 8.000 7.690 7.940 99,734 +0.17(+2.19%)
Dec 29, 2011 7.440 7.810 7.420 7.770 52,049 +0.34(+4.58%)
Dec 28, 2011 7.470 7.470 7.360 7.430 46,366 -0.09(-1.20%)
Dec 27, 2011 7.650 7.750 7.500 7.520 58,114 -0.13(-1.70%)
Dec 23, 2011 7.670 7.710 7.380 7.650 51,028 +0.19(+2.55%)
Dec 21, 2011 7.320 7.600 7.020 7.460 58,561 +0.06(+0.81%)
Dec 20, 2011 7.150 7.410 7.100 7.400 110,328 +0.47(+6.78%)
Dec 19, 2011 7.460 7.570 6.910 6.930 144,949 -0.46(-6.22%)
Dec 16, 2011 7.450 7.520 7.170 7.390 119,299 +0.02(+0.27%)
Dec 15, 2011 7.060 7.410 6.940 7.370 74,857 +0.44(+6.35%)
Dec 14, 2011 6.940 7.020 6.700 6.930 163,102 -0.11(-1.56%)
Dec 13, 2011 7.360 7.470 6.850 7.040 67,908 -0.22(-3.03%)
Dec 12, 2011 7.410 7.410 7.160 7.260 51,027 -0.32(-4.22%)
Dec 09, 2011 7.180 7.700 7.140 7.580 177,998 +0.46(+6.46%)
Dec 08, 2011 7.320 7.390 7.120 7.120 119,588 -0.30(-4.04%)
Dec 07, 2011 7.300 7.530 7.180 7.420 45,450 +0.08(+1.09%)
Dec 06, 2011 7.300 7.390 7.150 7.340 59,426 +0.02(+0.27%)
Dec 05, 2011 7.370 7.440 7.190 7.320 72,954 +0.11(+1.53%)
Dec 02, 2011 7.230 7.410 7.095 7.210 33,143 +0.14(+1.98%)
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.