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 (%)
Sep 30, 2002 2.440 2.440 2.300 2.300 1,500 -0.06(-2.54%)
Sep 27, 2002 2.400 2.400 2.360 2.360 1,300 -0.11(-4.45%)
Sep 26, 2002 2.350 2.470 2.350 2.470 7,000 +0.12(+5.11%)
Sep 25, 2002 2.400 2.400 2.350 2.350 450,000 +0.00(+0.00%)
Sep 24, 2002 2.270 2.380 2.270 2.350 5,200 +0.10(+4.44%)
Sep 23, 2002 2.410 2.410 2.250 2.250 16,700 -0.19(-7.79%)
Sep 20, 2002 2.440 2.440 2.440 2.440 600 -0.03(-1.21%)
Sep 19, 2002 2.420 2.480 2.420 2.470 500 -0.01(-0.40%)
Sep 18, 2002 2.430 2.480 2.410 2.480 14,800 +0.05(+2.06%)
Sep 17, 2002 2.510 2.550 2.430 2.430 3,100 -0.16(-6.18%)
Sep 16, 2002 2.600 2.600 2.530 2.590 4,600 -0.02(-0.77%)
Sep 13, 2002 2.650 2.700 2.600 2.610 10,600 -0.19(-6.79%)
Sep 12, 2002 2.750 2.800 2.750 2.800 2,200 +0.00(+0.00%)
Sep 11, 2002 2.650 2.800 2.650 2.800 5,400 +0.19(+7.28%)
Sep 10, 2002 2.560 2.690 2.560 2.610 60,000 +0.03(+1.16%)
Sep 09, 2002 2.580 2.580 2.580 2.580 600 -0.02(-0.77%)
Sep 06, 2002 2.600 2.600 2.550 2.600 5,500 +0.05(+1.96%)
Sep 05, 2002 2.550 2.550 2.530 2.550 5,700 -0.06(-2.30%)
Sep 04, 2002 2.540 2.610 2.540 2.610 4,800 +0.01(+0.38%)
Sep 03, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 30, 2002 2.500 2.600 2.500 2.600 600 +0.10(+4.00%)
Aug 29, 2002 2.600 2.600 2.500 2.500 8,400 -0.10(-3.85%)
Aug 28, 2002 2.650 2.650 2.600 2.600 1,400 -0.08(-2.99%)
Aug 27, 2002 2.680 2.680 2.680 2.680 500 +0.00(+0.00%)
Aug 26, 2002 2.750 2.750 2.680 2.680 13,500 -0.08(-2.90%)
Aug 23, 2002 2.760 2.760 2.760 2.760 200 -0.04(-1.43%)
Aug 22, 2002 2.740 2.800 2.740 2.800 5,500 +0.12(+4.48%)
Aug 21, 2002 2.610 2.680 2.600 2.680 1,400 +0.08(+3.08%)
Aug 20, 2002 2.700 2.700 2.600 2.600 5,500 -0.19(-6.81%)
Aug 16, 2002 2.650 2.790 2.600 2.790 7,500 +0.14(+5.28%)
Aug 15, 2002 2.650 2.650 2.650 2.650 1,200 +0.00(+0.00%)
Aug 14, 2002 2.600 2.650 2.600 2.650 4,800 +0.05(+1.92%)
Aug 13, 2002 2.610 2.650 2.540 2.600 5,500 -0.08(-2.99%)
Aug 12, 2002 2.600 2.690 2.600 2.680 3,100 +0.01(+0.37%)
Aug 07, 2002 2.670 2.700 2.670 2.670 3,200 -0.03(-1.11%)
Aug 06, 2002 2.800 2.800 2.700 2.700 6,100 +0.02(+0.75%)
Aug 05, 2002 2.750 2.900 2.680 2.680 21,300 -0.13(-4.63%)
Aug 02, 2002 2.810 2.810 2.810 2.810 4,100 -0.04(-1.40%)
Aug 01, 2002 2.860 2.860 2.850 2.850 900 -0.06(-2.06%)
Jul 31, 2002 2.950 2.950 2.910 2.910 6,000 -0.07(-2.35%)
Jul 30, 2002 2.860 2.980 2.860 2.980 10,200 +0.03(+1.02%)
Jul 29, 2002 2.810 2.950 2.810 2.950 7,300 +0.14(+4.98%)
Jul 26, 2002 2.850 2.850 2.800 2.810 3,500 -0.04(-1.40%)
Jul 25, 2002 2.890 2.900 2.810 2.850 4,300 +0.00(+0.00%)
Jul 24, 2002 2.860 2.860 2.850 2.850 4,800 -0.05(-1.72%)
Jul 23, 2002 2.900 2.900 2.850 2.900 55,800 +0.00(+0.00%)
Jul 22, 2002 2.900 2.900 2.850 2.900 12,200 +0.00(+0.00%)
Jul 19, 2002 2.950 2.960 2.900 2.900 13,500 -0.09(-3.01%)
Jul 17, 2002 2.950 2.990 2.950 2.990 14,100 +0.02(+0.67%)
Jul 12, 2002 2.890 2.970 2.810 2.970 3,100 +0.08(+2.77%)
Jul 11, 2002 2.890 2.900 2.890 2.890 5,000 +0.01(+0.35%)
Jul 10, 2002 2.960 2.960 2.850 2.880 38,700 -0.12(-4.00%)
Jul 09, 2002 2.950 3.000 2.950 3.000 3,000 +0.05(+1.69%)
Jul 08, 2002 2.950 2.950 2.950 2.950 3,100 -0.05(-1.67%)
Jul 05, 2002 2.900 3.000 2.900 3.000 3,400 +0.10(+3.45%)
Jul 04, 2002 2.900 2.900 2.750 2.900 26,300 +0.00(+0.00%)
Jul 03, 2002 2.900 2.900 2.750 2.900 26,300 -0.10(-3.33%)
Jul 02, 2002 3.150 3.150 3.000 3.000 10,700 -0.16(-5.06%)
Jul 01, 2002 3.300 3.300 3.150 3.160 8,300 -0.09(-2.77%)
Jun 28, 2002 3.200 3.250 3.200 3.250 3,500 +0.10(+3.17%)
Jun 27, 2002 3.100 3.150 3.100 3.150 12,100 +0.04(+1.29%)
Jun 26, 2002 3.140 3.200 3.050 3.110 2,000 +0.01(+0.32%)
Jun 25, 2002 3.250 3.250 3.000 3.100 12,800 -0.30(-8.82%)
Jun 21, 2002 3.300 3.580 3.300 3.400 32,400 +0.12(+3.66%)
Jun 20, 2002 3.190 3.300 3.180 3.280 20,800 +0.15(+4.79%)
Jun 19, 2002 3.100 3.200 3.100 3.130 11,900 +0.00(+0.00%)
Jun 18, 2002 3.100 3.130 3.100 3.130 1,500 +0.03(+0.97%)
Jun 17, 2002 3.130 3.200 3.100 3.100 12,800 -0.08(-2.52%)
Jun 14, 2002 3.180 3.180 3.180 3.180 0 -0.04(-1.24%)
Jun 12, 2002 3.330 3.330 3.220 3.220 9,000 -0.11(-3.30%)
Jun 11, 2002 3.300 3.350 3.300 3.330 2,900 -0.10(-2.92%)
Jun 10, 2002 3.350 3.430 3.300 3.430 2,700 +0.13(+3.94%)
Jun 07, 2002 3.380 3.400 3.000 3.300 102,300 -0.10(-2.94%)
Jun 06, 2002 3.350 3.400 3.350 3.400 23,500 +0.02(+0.59%)
Jun 05, 2002 3.400 3.400 3.380 3.380 4,600 -0.01(-0.29%)
May 31, 2002 3.350 3.390 3.350 3.390 4,600 +0.04(+1.19%)
May 28, 2002 3.300 3.350 3.300 3.350 17,000 +0.02(+0.60%)
May 27, 2002 3.350 3.350 3.330 3.330 12,400 +0.00(+0.00%)
May 24, 2002 3.350 3.350 3.330 3.330 12,400 -0.12(-3.48%)
May 23, 2002 3.400 3.450 3.400 3.450 1,200 -0.05(-1.43%)
May 22, 2002 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
May 21, 2002 3.600 3.610 3.500 3.500 93,800 -0.10(-2.78%)
May 20, 2002 3.560 3.610 3.560 3.600 12,100 +0.05(+1.41%)
May 17, 2002 3.650 3.650 3.550 3.550 8,500 -0.15(-4.05%)
May 16, 2002 3.650 3.700 3.600 3.700 2,800 +0.05(+1.37%)
May 15, 2002 3.650 3.650 3.650 3.650 300 +0.00(+0.00%)
May 14, 2002 3.600 3.740 3.600 3.650 5,600 +0.05(+1.39%)
May 13, 2002 3.600 3.600 3.600 3.600 9,300 +0.00(+0.00%)
May 10, 2002 3.650 3.650 3.600 3.600 6,900 -0.10(-2.70%)
May 09, 2002 3.760 3.760 3.700 3.700 4,100 -0.10(-2.63%)
May 08, 2002 3.750 3.800 3.750 3.800 8,200 +0.15(+4.11%)
May 07, 2002 3.750 3.750 3.550 3.650 11,000 -0.05(-1.35%)
May 06, 2002 3.600 3.740 3.600 3.700 13,700 +0.10(+2.78%)
May 03, 2002 3.550 3.650 3.550 3.600 7,400 +0.05(+1.41%)
May 02, 2002 3.600 3.750 3.550 3.550 38,100 +0.00(+0.00%)
May 01, 2002 3.250 3.550 3.250 3.550 29,200 +0.31(+9.57%)
Apr 30, 2002 3.200 3.250 3.160 3.240 10,800 -0.04(-1.22%)
Apr 29, 2002 3.300 3.300 3.160 3.280 5,200 -0.07(-2.09%)
Apr 26, 2002 3.500 3.500 3.300 3.350 8,700 -0.16(-4.56%)
Apr 25, 2002 3.550 3.550 3.450 3.510 46,800 +0.05(+1.45%)
Apr 24, 2002 3.350 3.600 3.350 3.460 28,700 +0.07(+2.06%)
Apr 23, 2002 3.350 3.400 3.350 3.390 3,500 -0.01(-0.29%)
Apr 22, 2002 3.400 3.450 3.310 3.400 12,500 +0.00(+0.00%)
Apr 19, 2002 3.400 3.450 3.400 3.400 6,000 -0.10(-2.86%)
Apr 18, 2002 3.510 3.550 3.450 3.500 9,000 +0.00(+0.00%)
Apr 17, 2002 3.560 3.560 3.500 3.500 10,000 -0.10(-2.78%)
Apr 16, 2002 3.610 3.700 3.600 3.600 5,300 -0.05(-1.37%)
Apr 15, 2002 3.700 3.780 3.650 3.650 7,700 -0.01(-0.27%)
Apr 12, 2002 3.550 3.660 3.550 3.660 2,100 +0.16(+4.57%)
Apr 11, 2002 3.500 3.500 3.500 3.500 5,100 +0.00(+0.00%)
Apr 10, 2002 3.400 3.500 3.400 3.500 20,700 +0.10(+2.94%)
Apr 09, 2002 3.450 3.450 3.400 3.400 20,000 -0.10(-2.86%)
Apr 08, 2002 3.600 3.600 3.490 3.500 5,500 -0.10(-2.78%)
Apr 05, 2002 3.600 3.600 3.600 3.600 700 -0.05(-1.37%)
Apr 04, 2002 3.600 3.650 3.550 3.650 2,200 +0.05(+1.39%)
Apr 03, 2002 3.650 3.650 3.600 3.600 200 -0.05(-1.37%)
Apr 02, 2002 3.700 3.700 3.560 3.650 6,800 -0.10(-2.67%)
Apr 01, 2002 3.700 3.750 3.600 3.750 5,200 +0.00(+0.00%)
Mar 29, 2002 3.750 3.800 3.660 3.750 10,700 +0.00(+0.00%)
Mar 28, 2002 3.750 3.800 3.660 3.750 10,700 +0.00(+0.00%)
Mar 27, 2002 3.950 3.950 3.100 3.750 151,900 -0.15(-3.85%)
Mar 26, 2002 3.800 3.900 3.800 3.900 10,500 +0.03(+0.78%)
Mar 25, 2002 3.780 3.950 3.780 3.870 11,200 +0.09(+2.38%)
Mar 22, 2002 3.850 3.870 3.780 3.780 7,300 -0.04(-1.05%)
Mar 21, 2002 3.810 3.820 3.810 3.820 1,300 -0.06(-1.55%)
Mar 20, 2002 3.800 3.880 3.800 3.880 25,600 +0.07(+1.84%)
Mar 19, 2002 3.800 3.850 3.750 3.810 20,100 +0.06(+1.60%)
Mar 18, 2002 3.780 3.800 3.750 3.750 12,900 +0.05(+1.35%)
Mar 15, 2002 3.700 3.710 3.650 3.700 4,000 -0.10(-2.63%)
Mar 14, 2002 3.800 3.800 3.800 3.800 1,600 +0.05(+1.33%)
Mar 13, 2002 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Mar 12, 2002 3.700 3.850 3.700 3.750 8,400 -0.03(-0.79%)
Mar 11, 2002 3.800 3.830 3.750 3.780 5,700 +0.03(+0.80%)
Mar 08, 2002 3.850 3.850 3.400 3.750 63,300 -0.06(-1.57%)
Mar 07, 2002 3.900 3.900 3.810 3.810 7,900 -0.06(-1.55%)
Mar 06, 2002 3.800 3.870 3.800 3.870 8,300 +0.06(+1.57%)
Mar 05, 2002 3.800 3.870 3.800 3.810 7,600 -0.01(-0.26%)
Mar 04, 2002 3.800 3.830 3.760 3.820 6,300 +0.01(+0.26%)
Mar 01, 2002 3.850 3.900 3.810 3.810 4,700 -0.09(-2.31%)
Feb 28, 2002 3.900 3.990 3.880 3.900 16,100 -0.04(-1.02%)
Feb 27, 2002 3.530 3.950 3.530 3.940 44,200 +0.39(+10.99%)
Feb 26, 2002 3.550 3.550 3.550 3.550 8,700 +0.05(+1.43%)
Feb 25, 2002 3.550 3.550 3.500 3.500 3,600 -0.06(-1.69%)
Feb 22, 2002 3.600 3.650 3.550 3.560 12,200 -0.04(-1.11%)
Feb 21, 2002 3.500 3.620 3.500 3.600 10,100 +0.10(+2.86%)
Feb 20, 2002 3.400 3.550 3.350 3.500 75,500 +0.05(+1.45%)
Feb 19, 2002 3.600 3.600 3.400 3.450 13,600 -0.11(-3.09%)
Feb 18, 2002 3.380 3.690 3.380 3.560 19,600 +0.00(+0.00%)
Feb 15, 2002 3.380 3.690 3.380 3.560 19,600 +0.21(+6.27%)
Feb 14, 2002 3.750 3.750 3.320 3.350 46,700 -0.40(-10.67%)
Feb 13, 2002 3.800 3.800 3.750 3.750 10,200 -0.05(-1.32%)
Feb 12, 2002 3.800 3.850 3.800 3.800 9,200 -0.01(-0.26%)
Feb 11, 2002 3.870 3.890 3.760 3.810 7,500 -0.06(-1.55%)
Feb 08, 2002 3.880 3.880 3.860 3.870 5,800 +0.02(+0.52%)
Feb 07, 2002 3.830 3.900 3.750 3.850 16,400 +0.02(+0.52%)
Feb 06, 2002 3.800 3.830 3.750 3.830 14,700 +0.08(+2.13%)
Feb 05, 2002 3.980 3.980 3.750 3.750 1,170,000 -0.25(-6.25%)
Feb 04, 2002 4.100 4.100 4.000 4.000 89,000 -0.16(-3.85%)
Feb 01, 2002 4.150 4.230 4.100 4.160 14,200 +0.02(+0.48%)
Jan 31, 2002 4.000 4.140 3.960 4.140 10,400 +0.14(+3.50%)
Jan 30, 2002 4.000 4.070 4.000 4.000 50,600 -0.05(-1.23%)
Jan 29, 2002 4.050 4.130 4.000 4.050 6,000,000 +0.04(+1.00%)
Jan 28, 2002 4.020 4.050 4.000 4.010 18,300 -0.01(-0.25%)
Jan 25, 2002 4.000 4.080 4.000 4.020 40,400 +0.00(+0.00%)
Jan 24, 2002 4.010 4.040 3.950 4.020 46,700 -0.03(-0.74%)
Jan 23, 2002 4.100 4.100 4.010 4.050 13,800 +0.00(+0.00%)
Jan 22, 2002 4.030 4.250 4.000 4.050 95,400 +0.00(+0.00%)
Jan 21, 2002 3.500 4.100 3.500 4.050 56,900 +0.00(+0.00%)
Jan 18, 2002 3.500 4.100 3.500 4.050 56,900 +0.53(+15.06%)
Jan 17, 2002 3.500 3.520 3.400 3.520 17,600 +0.06(+1.73%)
Jan 16, 2002 3.350 3.460 3.310 3.460 31,400 +0.01(+0.29%)
Jan 15, 2002 3.450 3.450 3.310 3.450 52,600 +0.00(+0.00%)
Jan 14, 2002 3.550 3.680 3.450 3.450 41,100 -0.15(-4.17%)
Jan 11, 2002 3.750 3.750 3.550 3.600 28,300 -0.13(-3.49%)
Jan 10, 2002 3.800 3.800 3.620 3.730 7,300 +0.76(+25.59%)
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.