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, 2003 4.250 4.340 4.250 4.340 90,200 +0.09(+2.12%)
Sep 29, 2003 4.220 4.250 4.220 4.250 24,100 -0.05(-1.16%)
Sep 26, 2003 4.350 4.360 4.200 4.300 12,200 -0.10(-2.27%)
Sep 25, 2003 4.520 4.530 4.400 4.400 9,300 -0.12(-2.65%)
Sep 24, 2003 4.530 4.530 4.520 4.520 21,600 -0.08(-1.74%)
Sep 23, 2003 4.650 4.650 4.590 4.600 16,900 -0.10(-2.13%)
Sep 22, 2003 4.680 4.720 4.650 4.700 67,800 -0.10(-2.08%)
Sep 19, 2003 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 18, 2003 4.910 4.910 4.800 4.800 12,200 -0.13(-2.64%)
Sep 17, 2003 4.850 4.940 4.850 4.930 211,300 +0.03(+0.61%)
Sep 16, 2003 4.650 4.900 4.690 4.900 63,400 +0.25(+5.38%)
Sep 15, 2003 4.740 4.750 4.650 4.650 4,600 -0.10(-2.11%)
Sep 12, 2003 4.780 4.900 4.700 4.750 61,700 +0.02(+0.42%)
Sep 11, 2003 4.630 4.750 4.610 4.730 31,300 +0.13(+2.83%)
Sep 10, 2003 4.600 4.620 4.530 4.600 32,100 +0.00(+0.00%)
Sep 09, 2003 4.670 4.670 4.550 4.600 29,100 -0.10(-2.13%)
Sep 08, 2003 4.790 4.790 4.620 4.700 18,600 -0.08(-1.67%)
Sep 05, 2003 4.400 4.780 4.400 4.780 69,900 +0.38(+8.64%)
Sep 04, 2003 4.240 4.400 4.200 4.400 20,800 +0.20(+4.76%)
Sep 03, 2003 4.340 4.420 4.200 4.200 44,300 -0.17(-3.89%)
Sep 02, 2003 4.530 4.580 4.300 4.370 32,900 -0.11(-2.46%)
Aug 29, 2003 4.300 4.590 4.180 4.480 194,900 +0.21(+4.92%)
Aug 28, 2003 3.850 4.270 3.850 4.270 99,500 +0.47(+12.37%)
Aug 27, 2003 3.780 3.980 3.750 3.800 65,400 +0.05(+1.33%)
Aug 26, 2003 3.650 3.750 3.620 3.750 18,400 +0.11(+3.02%)
Aug 25, 2003 3.620 3.670 3.610 3.640 6,700 +0.02(+0.55%)
Aug 22, 2003 3.590 3.640 3.590 3.620 10,200 +0.07(+1.97%)
Aug 21, 2003 3.550 3.550 3.550 3.550 1,000 -0.03(-0.84%)
Aug 20, 2003 3.540 3.580 3.540 3.580 1,700 +0.04(+1.13%)
Aug 19, 2003 3.550 3.580 3.540 3.540 2,400 -0.02(-0.56%)
Aug 18, 2003 3.630 3.630 3.550 3.560 3,300 -0.07(-1.93%)
Aug 15, 2003 3.690 3.690 3.600 3.630 3,400 -0.02(-0.55%)
Aug 14, 2003 3.670 3.740 3.650 3.650 5,100 -0.05(-1.35%)
Aug 13, 2003 3.680 3.750 3.660 3.700 7,000 +0.01(+0.27%)
Aug 12, 2003 3.650 3.690 3.630 3.690 4,200 +0.09(+2.50%)
Aug 11, 2003 3.510 3.650 3.510 3.600 12,400 +0.10(+2.86%)
Aug 08, 2003 3.530 3.540 3.500 3.500 7,300 -0.08(-2.23%)
Aug 07, 2003 3.600 3.600 3.550 3.580 15,800 -0.02(-0.56%)
Aug 06, 2003 3.640 3.650 3.600 3.600 8,300 -0.05(-1.37%)
Aug 05, 2003 3.560 3.670 3.560 3.650 16,800 +0.10(+2.82%)
Aug 04, 2003 3.520 3.600 3.520 3.550 15,300 +0.02(+0.57%)
Aug 01, 2003 3.600 3.600 3.510 3.530 10,000 -0.14(-3.81%)
Jul 31, 2003 3.730 3.750 3.670 3.670 21,000 +0.09(+2.51%)
Jul 30, 2003 3.300 3.580 3.280 3.580 55,900 +0.33(+10.15%)
Jul 29, 2003 3.140 3.250 3.120 3.250 27,700 +0.11(+3.50%)
Jul 28, 2003 3.090 3.150 3.090 3.140 6,900 +0.06(+1.95%)
Jul 25, 2003 3.050 3.080 3.050 3.080 600 +0.02(+0.65%)
Jul 24, 2003 3.080 3.080 3.050 3.060 2,900 -0.02(-0.65%)
Jul 23, 2003 3.090 3.090 3.080 3.080 1,300 -0.02(-0.65%)
Jul 22, 2003 3.050 3.100 3.050 3.100 1,500 +0.04(+1.31%)
Jul 21, 2003 3.050 3.060 3.050 3.060 2,100 +0.01(+0.33%)
Jul 18, 2003 3.050 3.050 3.050 3.050 2,000 +0.00(+0.00%)
Jul 17, 2003 3.050 3.050 3.050 3.050 5,600 -0.03(-0.97%)
Jul 16, 2003 3.080 3.080 3.080 3.080 1,500 -0.02(-0.65%)
Jul 15, 2003 3.080 3.150 3.050 3.100 5,200 -0.01(-0.32%)
Jul 14, 2003 3.110 3.110 3.050 3.110 4,200 -0.03(-0.96%)
Jul 11, 2003 3.120 3.150 3.110 3.140 9,100 +0.05(+1.62%)
Jul 10, 2003 3.110 3.110 3.090 3.090 3,800 -0.01(-0.32%)
Jul 09, 2003 3.100 3.100 3.100 3.100 3,200 -0.01(-0.32%)
Jul 08, 2003 3.110 3.110 3.110 3.110 700 +0.02(+0.65%)
Jul 07, 2003 3.090 3.110 3.090 3.090 2,500 +0.03(+0.98%)
Jul 03, 2003 3.060 3.080 3.050 3.060 4,000 +0.01(+0.33%)
Jul 02, 2003 3.050 3.110 3.030 3.050 18,200 -0.07(-2.24%)
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.