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 12, 2021 33.54 0 -0.72(-2.09%)
Nov 11, 2021 35.36 35.36 32.84 34.26 7,902 -0.66(-1.90%)
Nov 10, 2021 32.96 34.92 16,185 +1.55(+4.64%)
Nov 09, 2021 34.10 35.23 33.20 33.37 17,422 -0.48(-1.42%)
Nov 08, 2021 29.72 34.66 29.72 33.85 32,008 +5.55(+19.61%)
Nov 05, 2021 28.86 29.72 28.19 28.30 6,417 +0.28(+1.00%)
Nov 04, 2021 29.83 29.83 27.00 28.02 11,223 -1.19(-4.07%)
Nov 03, 2021 28.51 29.96 28.51 29.21 1,987 +0.53(+1.85%)
Nov 02, 2021 29.74 29.74 28.20 28.68 4,121 -0.63(-2.15%)
Nov 01, 2021 28.01 29.31 28.01 29.31 1,318 +1.09(+3.86%)
Oct 29, 2021 28.98 28.98 27.50 28.22 9,082 -0.52(-1.81%)
Oct 28, 2021 29.30 30.60 28.55 28.74 2,581 -0.16(-0.55%)
Oct 27, 2021 29.54 29.77 28.81 28.90 6,939 -1.07(-3.57%)
Oct 26, 2021 30.18 29.97 7,629 +0.16(+0.54%)
Oct 25, 2021 29.50 31.22 29.50 29.81 4,878 +0.13(+0.44%)
Oct 22, 2021 29.49 32.84 28.65 29.68 17,362 +0.69(+2.38%)
Oct 21, 2021 28.97 28.99 25.85 28.99 16,784 -0.13(-0.45%)
Oct 20, 2021 30.05 30.05 28.19 29.12 9,160 -0.59(-1.99%)
Oct 19, 2021 31.75 31.75 28.82 29.71 7,599 -0.40(-1.33%)
Oct 18, 2021 30.51 31.20 30.11 30.11 4,450 -0.80(-2.59%)
Oct 15, 2021 30.63 31.32 29.77 30.91 7,871 +0.40(+1.31%)
Oct 14, 2021 32.50 32.50 30.24 30.51 8,352 -0.60(-1.93%)
Oct 13, 2021 31.11 31.22 31.00 31.11 3,073 +0.06(+0.19%)
Oct 12, 2021 31.05 31.25 31.05 31.05 1,751 -0.05(-0.16%)
Oct 11, 2021 31.80 31.84 31.10 31.10 4,835 -0.80(-2.51%)
Oct 08, 2021 32.00 32.78 31.76 31.90 3,907 -0.11(-0.34%)
Oct 07, 2021 32.50 33.50 31.94 32.01 10,515 -0.52(-1.60%)
Oct 06, 2021 32.00 32.96 32.00 32.53 2,002 +0.47(+1.47%)
Oct 05, 2021 32.60 33.72 31.50 32.06 21,255 -0.83(-2.52%)
Oct 04, 2021 33.76 34.41 32.01 32.89 13,209 -0.79(-2.35%)
Oct 01, 2021 34.66 35.46 33.68 33.68 16,500 -1.54(-4.37%)
Sep 30, 2021 35.40 35.66 33.33 35.22 15,227 -0.23(-0.65%)
Sep 29, 2021 35.70 35.86 34.35 35.45 19,171 +0.04(+0.11%)
Sep 28, 2021 35.14 35.50 34.91 35.41 33,170 -0.09(-0.25%)
Sep 27, 2021 34.24 36.15 34.23 35.50 26,053 +1.60(+4.72%)
Sep 24, 2021 32.52 35.29 32.52 33.90 31,749 +0.93(+2.82%)
Sep 23, 2021 32.88 33.73 31.94 32.97 31,878 +0.06(+0.18%)
Sep 22, 2021 31.66 34.16 31.07 32.91 12,649 +1.45(+4.61%)
Sep 21, 2021 33.33 33.50 30.80 31.46 21,604 -1.54(-4.67%)
Sep 20, 2021 32.48 33.00 31.50 33.00 25,080 -0.53(-1.58%)
Sep 17, 2021 29.26 34.40 28.03 33.53 76,349 +4.38(+15.03%)
Sep 16, 2021 30.29 30.85 28.25 29.15 40,625 -1.14(-3.76%)
Sep 15, 2021 30.75 31.81 29.53 30.29 28,049 -0.64(-2.07%)
Sep 14, 2021 29.90 30.93 29.70 30.93 19,041 +1.87(+6.43%)
Sep 13, 2021 31.64 32.92 28.91 29.06 33,889 -2.94(-9.19%)
Sep 10, 2021 32.56 32.80 31.53 32.00 32,479 -1.00(-3.03%)
Sep 09, 2021 34.51 35.82 32.15 33.00 41,640 -3.45(-9.47%)
Sep 08, 2021 35.82 37.51 35.50 36.45 36,470 +0.72(+2.02%)
Sep 07, 2021 36.71 38.00 35.50 35.73 62,060 -1.01(-2.75%)
Sep 03, 2021 35.89 38.28 35.25 36.74 23,581 +0.74(+2.06%)
Sep 02, 2021 38.00 38.95 35.59 36.00 34,724 -2.00(-5.26%)
Sep 01, 2021 37.43 38.00 36.75 38.00 22,183 +1.12(+3.04%)
Aug 31, 2021 36.59 37.97 34.89 36.88 15,233 +0.31(+0.85%)
Aug 30, 2021 36.43 37.64 34.90 36.57 29,651 +0.08(+0.22%)
Aug 27, 2021 35.81 37.68 35.73 36.49 19,822 +1.30(+3.69%)
Aug 26, 2021 36.85 36.85 34.12 35.19 33,533 -1.81(-4.89%)
Aug 25, 2021 35.58 37.40 34.19 37.00 21,708 +1.26(+3.53%)
Aug 24, 2021 34.19 37.29 34.02 35.74 23,059 +1.74(+5.12%)
Aug 23, 2021 32.71 35.21 32.13 34.00 40,103 +1.10(+3.34%)
Aug 20, 2021 32.88 32.93 30.79 32.90 18,506 -0.25(-0.75%)
Aug 19, 2021 34.64 35.69 31.74 33.15 35,879 -2.35(-6.62%)
Aug 18, 2021 33.57 36.48 32.29 35.50 50,233 +2.32(+6.99%)
Aug 17, 2021 30.03 33.32 30.03 33.18 39,814 +2.45(+7.97%)
Aug 16, 2021 29.64 32.77 29.64 30.73 58,710 +1.09(+3.68%)
Aug 13, 2021 25.03 30.39 24.57 29.64 85,652 +4.68(+18.75%)
Aug 12, 2021 25.75 25.82 23.49 24.96 32,344 -0.16(-0.64%)
Aug 11, 2021 23.50 25.39 23.28 25.12 51,308 +1.11(+4.62%)
Aug 10, 2021 26.26 26.50 21.08 24.01 138,622 -2.23(-8.50%)
Aug 09, 2021 25.49 26.50 25.03 26.24 102,877 +0.74(+2.90%)
Aug 06, 2021 24.24 25.77 23.52 25.50 27,846 +1.25(+5.15%)
Aug 05, 2021 22.04 24.66 22.04 24.25 68,729 +1.84(+8.21%)
Aug 04, 2021 24.72 24.72 22.27 22.41 33,556 -2.34(-9.45%)
Aug 03, 2021 25.09 27.56 24.09 24.75 36,194 -0.41(-1.63%)
Aug 02, 2021 28.04 29.76 23.75 25.16 74,312 -2.84(-10.14%)
Jul 30, 2021 30.47 31.50 27.89 28.00 15,236 -2.75(-8.94%)
Jul 29, 2021 31.51 32.96 30.46 30.75 27,391 -0.43(-1.38%)
Jul 28, 2021 31.07 31.62 30.20 31.18 21,976 +0.01(+0.03%)
Jul 27, 2021 31.36 31.93 30.46 31.17 27,050 -1.15(-3.56%)
Jul 26, 2021 32.86 33.75 32.23 32.32 44,286 -1.18(-3.52%)
Jul 23, 2021 36.34 36.90 32.60 33.50 49,862 -2.78(-7.66%)
Jul 22, 2021 41.63 41.82 36.27 36.28 55,433 -6.69(-15.57%)
Jul 21, 2021 39.70 43.50 39.35 42.97 27,489 +3.27(+8.24%)
Jul 20, 2021 37.51 40.96 37.51 39.70 39,585 +1.23(+3.20%)
Jul 19, 2021 44.88 45.17 37.98 38.47 32,366 -7.76(-16.79%)
Jul 16, 2021 47.93 48.99 46.23 46.23 18,073 -2.31(-4.76%)
Jul 15, 2021 48.04 49.83 48.00 48.54 11,209 +0.04(+0.08%)
Jul 14, 2021 48.01 49.40 47.00 48.50 18,042 +0.18(+0.37%)
Jul 13, 2021 51.86 51.86 48.00 48.32 16,115 -3.46(-6.68%)
Jul 12, 2021 51.34 52.26 50.07 51.78 13,512 -0.22(-0.42%)
Jul 09, 2021 57.00 57.00 51.78 52.00 17,224 -5.08(-8.90%)
Jul 08, 2021 56.80 58.49 56.33 57.08 37,416 -0.31(-0.54%)
Jul 07, 2021 58.37 58.94 57.39 57.39 8,459 +0.14(+0.24%)
Jul 06, 2021 51.24 58.92 50.07 57.25 41,674 +6.52(+12.85%)
Jul 02, 2021 49.94 51.00 49.48 50.73 6,823 +2.23(+4.60%)
Jul 01, 2021 49.89 49.89 48.35 48.50 5,276 -1.00(-2.02%)
Jun 30, 2021 50.00 50.91 49.00 49.50 6,318 -0.49(-0.98%)
Jun 29, 2021 48.64 51.50 46.68 49.99 12,106 +0.88(+1.79%)
Jun 28, 2021 46.14 49.80 45.69 49.11 18,816 +3.22(+7.02%)
Jun 25, 2021 44.01 46.15 44.01 45.89 7,815 +1.93(+4.39%)
Jun 24, 2021 45.29 45.98 43.96 43.96 2,928 -0.54(-1.21%)
Jun 23, 2021 44.39 45.08 44.25 44.50 5,318 +0.75(+1.71%)
Jun 22, 2021 44.14 45.12 43.11 43.75 6,125 -0.29(-0.66%)
Jun 21, 2021 41.21 44.04 40.18 44.04 11,852 +2.00(+4.76%)
Jun 18, 2021 44.30 44.30 40.51 42.04 15,495 -2.95(-6.56%)
Jun 17, 2021 45.84 47.22 44.00 44.99 4,737 -1.27(-2.75%)
Jun 16, 2021 45.87 46.26 45.19 46.26 3,589 +0.24(+0.52%)
Jun 15, 2021 45.29 46.16 45.00 46.02 5,566 +0.51(+1.12%)
Jun 14, 2021 44.18 46.64 43.61 45.51 8,552 +1.00(+2.25%)
Jun 11, 2021 41.43 44.51 41.43 44.51 6,326 +3.02(+7.28%)
Jun 10, 2021 40.73 41.82 40.73 41.49 12,423 +0.83(+2.04%)
Jun 09, 2021 42.50 43.48 40.23 40.66 11,523 -2.94(-6.74%)
Jun 08, 2021 44.92 45.50 43.03 43.60 8,456 -1.35(-3.00%)
Jun 07, 2021 44.68 44.99 44.60 44.95 18,455 +0.45(+1.01%)
Jun 04, 2021 44.90 45.64 44.47 44.50 7,082 -0.36(-0.80%)
Jun 03, 2021 44.91 45.40 44.21 44.86 13,053 +0.36(+0.81%)
Jun 02, 2021 43.43 44.88 43.43 44.50 15,817 +0.80(+1.83%)
Jun 01, 2021 46.44 46.44 43.13 43.70 34,539 -2.98(-6.38%)
May 28, 2021 46.31 46.69 45.79 46.68 9,915 -0.47(-1.00%)
May 27, 2021 48.25 48.25 45.88 47.15 27,480 -0.82(-1.71%)
May 26, 2021 48.33 48.41 46.70 47.97 34,207 -0.24(-0.50%)
May 25, 2021 50.00 50.52 47.60 48.21 9,847 -1.79(-3.58%)
May 24, 2021 49.49 50.00 47.83 50.00 27,167 +1.08(+2.21%)
May 21, 2021 49.74 51.29 48.60 48.92 10,105 -0.66(-1.33%)
May 20, 2021 53.00 53.94 48.92 49.58 26,347 -3.16(-5.99%)
May 19, 2021 55.00 55.00 52.08 52.74 33,526 -2.01(-3.67%)
May 18, 2021 54.47 54.80 53.35 54.75 36,401 +1.95(+3.69%)
May 17, 2021 50.00 54.44 50.00 52.80 30,781 +2.30(+4.55%)
May 14, 2021 50.50 51.86 49.00 50.50 28,607 +0.54(+1.08%)
May 13, 2021 46.79 50.98 46.79 49.96 34,282 +3.20(+6.84%)
May 12, 2021 50.94 51.91 46.40 46.76 24,341 -3.99(-7.86%)
May 11, 2021 49.90 51.25 47.99 50.75 25,164 +0.40(+0.79%)
May 10, 2021 48.00 51.09 45.81 50.35 32,591 +2.35(+4.90%)
May 07, 2021 44.41 48.07 43.10 48.00 18,814 +3.15(+7.02%)
May 06, 2021 46.66 47.89 44.85 44.85 13,280 -1.91(-4.08%)
May 05, 2021 46.51 49.00 44.67 46.76 25,017 +2.52(+5.70%)
May 04, 2021 44.21 45.52 43.38 44.24 66,802 -0.88(-1.95%)
May 03, 2021 40.22 45.87 39.78 45.12 34,330 +4.90(+12.18%)
Apr 30, 2021 39.44 40.67 39.28 40.22 23,100 +0.54(+1.36%)
Apr 29, 2021 39.21 40.64 37.70 39.68 82,454 +0.18(+0.46%)
Apr 28, 2021 39.36 41.95 38.92 39.50 61,542 -0.11(-0.28%)
Apr 27, 2021 41.50 43.42 39.61 39.61 40,811 -2.46(-5.85%)
Apr 26, 2021 40.83 43.18 40.83 42.07 19,424 +1.24(+3.04%)
Apr 23, 2021 40.67 41.50 40.11 40.83 28,000 +0.63(+1.57%)
Apr 22, 2021 39.51 40.95 39.51 40.20 20,713 +0.63(+1.59%)
Apr 21, 2021 39.66 41.50 39.01 39.57 48,278 -0.68(-1.69%)
Apr 20, 2021 39.83 41.45 38.34 40.25 65,663 +0.52(+1.31%)
Apr 19, 2021 40.36 40.60 39.41 39.73 18,353 -0.27(-0.68%)
Apr 16, 2021 40.16 40.85 39.79 40.00 8,600 -1.24(-3.01%)
Apr 15, 2021 40.91 42.28 39.75 41.24 34,753 -0.26(-0.63%)
Apr 14, 2021 41.00 42.40 39.11 41.50 31,517 +0.59(+1.44%)
Apr 13, 2021 39.32 41.00 38.02 40.91 12,480 +1.40(+3.54%)
Apr 12, 2021 38.84 40.00 38.51 39.51 8,436 +0.67(+1.73%)
Apr 09, 2021 38.64 39.34 38.50 38.84 7,200 +0.05(+0.13%)
Apr 08, 2021 40.00 40.00 37.51 38.79 28,778 -0.62(-1.57%)
Apr 07, 2021 39.81 40.15 39.00 39.41 10,030 -0.47(-1.18%)
Apr 06, 2021 39.61 40.79 39.29 39.88 33,789 -0.40(-0.99%)
Apr 05, 2021 39.03 41.53 39.03 40.28 36,346 +0.86(+2.18%)
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.