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 (%)
Mar 31, 2011 10.70 10.74 10.58 10.62 74,205 -0.09(-0.84%)
Mar 30, 2011 10.71 10.71 10.71 10.71 169,177 +0.10(+0.94%)
Mar 29, 2011 10.43 10.66 10.42 10.61 99,473 +0.22(+2.12%)
Mar 28, 2011 10.54 10.67 10.38 10.39 108,194 -0.07(-0.67%)
Mar 25, 2011 10.53 10.72 10.43 10.46 120,416 -0.02(-0.19%)
Mar 24, 2011 10.52 10.61 10.37 10.48 98,516 +0.04(+0.38%)
Mar 23, 2011 10.24 10.51 10.10 10.44 103,346 +0.20(+1.95%)
Mar 22, 2011 10.35 10.35 10.17 10.24 191,891 -0.06(-0.58%)
Mar 21, 2011 10.32 10.44 10.25 10.30 492,931 +0.22(+2.18%)
Mar 18, 2011 10.11 10.24 9.900 10.08 366,571 +0.17(+1.72%)
Mar 17, 2011 9.550 10.10 9.530 9.910 329,460 +0.51(+5.43%)
Mar 16, 2011 9.400 9.550 9.230 9.400 166,419 -0.07(-0.74%)
Mar 15, 2011 9.540 9.640 9.470 9.470 133,063 -0.11(-1.15%)
Mar 14, 2011 9.320 9.620 9.310 9.580 99,095 +0.03(+0.31%)
Mar 11, 2011 9.030 9.690 8.940 9.550 453,007 +0.47(+5.18%)
Mar 10, 2011 9.050 9.160 8.800 9.080 205,592 -0.12(-1.30%)
Mar 09, 2011 9.210 9.370 9.120 9.200 126,751 -0.06(-0.65%)
Mar 08, 2011 9.240 9.540 9.210 9.260 204,901 +0.00(+0.00%)
Mar 07, 2011 9.550 9.700 9.220 9.260 289,894 -0.28(-2.94%)
Mar 04, 2011 9.430 9.570 8.810 9.540 347,256 +0.51(+5.65%)
Mar 03, 2011 8.700 9.360 8.650 9.030 659,021 +0.50(+5.86%)
Mar 02, 2011 8.310 8.620 8.250 8.530 266,211 +0.19(+2.28%)
Mar 01, 2011 8.450 8.450 8.150 8.340 215,796 -0.05(-0.60%)
Feb 28, 2011 8.110 8.580 8.040 8.390 414,705 +0.41(+5.14%)
Feb 25, 2011 7.200 8.120 7.190 7.980 453,511 +0.80(+11.14%)
Feb 24, 2011 7.050 7.390 7.050 7.180 349,031 +0.12(+1.70%)
Feb 23, 2011 7.100 7.180 7.010 7.060 44,984 -0.01(-0.14%)
Feb 22, 2011 7.180 7.259 7.060 7.070 62,397 -0.17(-2.35%)
Feb 18, 2011 7.260 7.320 7.180 7.240 229,442 +0.01(+0.14%)
Feb 17, 2011 6.970 7.280 6.970 7.230 413,538 +0.26(+3.73%)
Feb 16, 2011 6.950 7.000 6.910 6.970 29,727 +0.07(+1.01%)
Feb 15, 2011 6.850 6.960 6.850 6.900 24,216 +0.05(+0.73%)
Feb 14, 2011 7.000 7.030 6.770 6.850 45,312 -0.15(-2.14%)
Feb 11, 2011 6.990 7.010 6.950 7.000 34,742 +0.00(+0.00%)
Feb 10, 2011 6.930 7.050 6.930 7.000 28,111 +0.03(+0.43%)
Feb 09, 2011 6.930 6.970 6.810 6.970 21,243 -0.02(-0.29%)
Feb 08, 2011 6.890 7.000 6.810 6.990 43,684 +0.07(+1.01%)
Feb 07, 2011 6.670 6.930 6.670 6.920 21,990 +0.23(+3.44%)
Feb 04, 2011 6.870 6.900 6.599 6.690 66,366 -0.22(-3.18%)
Feb 03, 2011 6.980 7.000 6.850 6.910 12,727 -0.07(-1.00%)
Feb 02, 2011 7.040 7.070 6.960 6.980 19,567 -0.10(-1.41%)
Feb 01, 2011 6.870 7.100 6.760 7.080 50,899 +0.25(+3.66%)
Jan 31, 2011 6.950 7.050 6.800 6.830 43,716 -0.05(-0.73%)
Jan 28, 2011 7.170 7.240 6.880 6.880 72,320 -0.31(-4.31%)
Jan 27, 2011 7.240 7.270 7.152 7.190 49,843 -0.06(-0.83%)
Jan 26, 2011 7.080 7.300 7.030 7.250 101,284 +0.18(+2.55%)
Jan 25, 2011 7.030 7.130 6.900 7.070 31,818 +0.00(+0.00%)
Jan 24, 2011 7.060 7.120 6.980 7.070 51,551 +0.03(+0.43%)
Jan 21, 2011 7.200 7.200 7.000 7.040 81,805 -0.14(-1.95%)
Jan 20, 2011 7.230 7.430 7.160 7.180 60,210 -0.12(-1.64%)
Jan 19, 2011 7.450 7.450 7.280 7.300 72,574 -0.18(-2.41%)
Jan 18, 2011 7.450 7.500 7.280 7.480 46,741 +0.03(+0.40%)
Jan 14, 2011 7.260 7.460 7.180 7.450 183,068 +0.15(+2.05%)
Jan 13, 2011 7.140 7.330 7.110 7.300 81,832 +0.13(+1.81%)
Jan 12, 2011 7.150 7.230 7.100 7.170 109,921 +0.02(+0.28%)
Jan 11, 2011 7.000 7.150 6.900 7.150 268,189 +0.18(+2.58%)
Jan 10, 2011 7.050 7.090 6.950 6.970 132,609 -0.11(-1.55%)
Jan 07, 2011 7.100 7.350 6.960 7.080 237,139 -0.04(-0.56%)
Jan 06, 2011 7.000 7.120 6.940 7.120 96,151 +0.09(+1.28%)
Jan 05, 2011 7.030 7.100 6.960 7.030 281,017 -0.02(-0.28%)
Jan 04, 2011 7.010 7.080 6.750 7.050 127,507 +0.03(+0.43%)
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.