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 (%)
Jul 29, 2011 8.770 8.940 8.570 8.790 181,466 -0.11(-1.24%)
Jul 28, 2011 8.940 9.180 8.840 8.900 86,478 +0.00(+0.00%)
Jul 27, 2011 9.220 9.330 8.820 8.900 232,654 -0.40(-4.30%)
Jul 26, 2011 9.530 9.720 9.210 9.300 143,322 -0.23(-2.41%)
Jul 25, 2011 9.400 9.820 9.400 9.530 139,680 +0.01(+0.11%)
Jul 22, 2011 9.760 9.760 9.520 9.520 134,189 -0.04(-0.42%)
Jul 21, 2011 9.320 9.630 9.230 9.560 109,653 +0.28(+3.02%)
Jul 20, 2011 9.440 9.538 9.210 9.280 68,060 -0.12(-1.28%)
Jul 19, 2011 9.140 9.520 9.060 9.400 122,096 +0.39(+4.33%)
Jul 18, 2011 8.710 9.070 8.630 9.010 97,712 +0.22(+2.50%)
Jul 15, 2011 8.680 9.010 8.630 8.790 130,731 +0.16(+1.85%)
Jul 14, 2011 9.010 9.330 8.510 8.630 204,327 -0.39(-4.32%)
Jul 13, 2011 8.840 9.090 8.790 9.020 95,253 +0.23(+2.62%)
Jul 12, 2011 9.120 9.240 8.760 8.790 158,789 -0.37(-4.04%)
Jul 11, 2011 9.350 9.690 8.910 9.160 282,711 -0.32(-3.38%)
Jul 08, 2011 9.720 9.840 9.410 9.480 75,468 -0.38(-3.85%)
Jul 07, 2011 9.520 10.10 9.400 9.860 280,913 +0.43(+4.56%)
Jul 06, 2011 9.790 9.870 9.310 9.430 169,926 -0.37(-3.78%)
Jul 05, 2011 9.690 9.830 9.554 9.800 111,805 +0.15(+1.55%)
Jul 01, 2011 9.300 9.750 9.265 9.650 173,073 +0.36(+3.88%)
Jun 30, 2011 9.290 9.360 9.230 9.290 64,533 +0.03(+0.32%)
Jun 29, 2011 9.390 9.390 9.070 9.260 78,183 -0.06(-0.64%)
Jun 28, 2011 9.250 9.390 9.060 9.320 75,398 +0.08(+0.87%)
Jun 27, 2011 8.880 9.270 8.770 9.240 65,889 +0.40(+4.52%)
Jun 24, 2011 8.930 9.200 8.770 8.840 216,299 -0.09(-1.01%)
Jun 23, 2011 8.750 8.980 8.550 8.930 42,027 +0.03(+0.34%)
Jun 22, 2011 9.260 9.340 8.890 8.900 38,380 -0.39(-4.20%)
Jun 21, 2011 9.100 9.390 8.900 9.290 70,138 +0.32(+3.57%)
Jun 20, 2011 9.100 9.110 8.930 8.970 38,760 +0.07(+0.79%)
Jun 17, 2011 8.860 8.960 8.640 8.900 156,451 +0.11(+1.25%)
Jun 16, 2011 8.570 8.900 8.560 8.790 58,818 +0.22(+2.57%)
Jun 15, 2011 9.010 9.090 8.480 8.570 81,969 -0.59(-6.44%)
Jun 14, 2011 9.130 9.350 9.120 9.160 37,423 +0.15(+1.66%)
Jun 13, 2011 8.830 9.080 8.750 9.010 44,737 +0.25(+2.85%)
Jun 10, 2011 9.020 9.020 8.660 8.760 58,517 -0.36(-3.95%)
Jun 09, 2011 9.130 9.280 8.960 9.120 178,329 +0.00(+0.00%)
Jun 08, 2011 9.110 9.190 8.830 9.120 39,374 -0.06(-0.65%)
Jun 07, 2011 9.290 9.440 9.140 9.180 50,585 -0.07(-0.76%)
Jun 06, 2011 9.560 9.560 9.050 9.250 91,990 -0.34(-3.55%)
Jun 03, 2011 9.390 9.650 9.390 9.590 100,305 +0.80(+9.10%)
May 24, 2011 8.770 8.880 8.700 8.790 75,421 +0.04(+0.46%)
May 23, 2011 8.790 8.900 8.720 8.750 47,809 -0.27(-2.99%)
May 20, 2011 9.310 9.310 8.935 9.020 106,811 -0.36(-3.84%)
May 19, 2011 8.970 9.420 8.800 9.380 128,281 +0.49(+5.51%)
May 18, 2011 8.680 8.950 8.570 8.890 78,546 +0.23(+2.66%)
May 17, 2011 8.500 8.680 8.470 8.660 109,148 +0.11(+1.29%)
May 16, 2011 8.920 9.060 8.550 8.550 119,989 -0.41(-4.58%)
May 13, 2011 9.430 9.450 8.941 8.960 117,474 -0.44(-4.68%)
May 12, 2011 9.410 9.650 9.240 9.400 219,430 -0.04(-0.42%)
May 11, 2011 9.340 9.540 9.100 9.440 230,946 +0.04(+0.43%)
May 10, 2011 9.150 9.410 9.150 9.400 90,789 +0.30(+3.30%)
May 09, 2011 8.820 9.100 8.640 9.100 100,405 +0.28(+3.17%)
May 06, 2011 8.970 9.260 8.680 8.820 189,074 -0.02(-0.23%)
May 05, 2011 8.580 9.310 8.260 8.840 271,338 +0.14(+1.61%)
May 04, 2011 8.760 8.890 8.601 8.700 137,682 -0.06(-0.68%)
May 03, 2011 8.920 9.040 8.680 8.760 118,617 -0.19(-2.12%)
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.