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 (%)
Oct 31, 2019 4.070 4.160 3.955 4.110 94,689 +0.02(+0.49%)
Oct 30, 2019 4.010 4.140 3.970 4.090 54,906 +0.11(+2.76%)
Oct 29, 2019 4.070 4.160 3.980 3.980 150,023 -0.12(-2.93%)
Oct 28, 2019 4.500 4.500 4.080 4.100 71,125 -0.39(-8.69%)
Oct 25, 2019 4.510 4.620 4.350 4.490 67,900 -0.07(-1.54%)
Oct 24, 2019 4.480 4.600 4.370 4.560 68,144 +0.08(+1.79%)
Oct 23, 2019 4.420 4.520 4.310 4.480 50,865 +0.03(+0.67%)
Oct 22, 2019 4.480 4.580 4.290 4.450 58,937 +0.00(+0.00%)
Oct 21, 2019 4.600 4.640 4.380 4.450 87,796 -0.15(-3.26%)
Oct 18, 2019 4.620 4.650 4.500 4.600 66,000 -0.02(-0.43%)
Oct 17, 2019 4.580 4.740 4.580 4.620 153,063 +0.04(+0.87%)
Oct 16, 2019 4.560 4.680 4.450 4.580 78,135 +0.05(+1.10%)
Oct 15, 2019 4.530 4.700 4.450 4.530 96,140 -0.05(-1.09%)
Oct 14, 2019 4.510 4.680 4.370 4.580 89,305 +0.08(+1.78%)
Oct 11, 2019 4.320 4.600 4.320 4.500 112,800 +0.18(+4.17%)
Oct 10, 2019 4.230 4.370 4.210 4.320 62,006 +0.06(+1.41%)
Oct 09, 2019 4.340 4.395 4.125 4.260 76,934 -0.08(-1.84%)
Oct 08, 2019 4.350 4.380 4.230 4.340 57,344 -0.05(-1.14%)
Oct 07, 2019 4.370 4.550 4.337 4.390 65,062 -0.03(-0.68%)
Oct 04, 2019 4.280 4.460 4.120 4.420 197,700 +0.17(+4.00%)
Oct 03, 2019 4.280 4.330 4.110 4.250 66,341 -0.02(-0.47%)
Oct 02, 2019 4.200 4.320 4.160 4.270 42,212 +0.01(+0.23%)
Oct 01, 2019 4.380 4.500 4.210 4.260 57,361 -0.12(-2.74%)
Sep 30, 2019 4.150 4.530 4.120 4.380 230,306 +0.30(+7.35%)
Sep 27, 2019 3.990 4.180 3.970 4.080 73,800 +0.08(+2.00%)
Sep 26, 2019 4.090 4.160 3.980 4.000 82,547 -0.06(-1.48%)
Sep 25, 2019 4.120 4.150 3.980 4.060 81,899 +0.01(+0.25%)
Sep 24, 2019 4.090 4.130 4.010 4.050 94,913 -0.09(-2.17%)
Sep 23, 2019 4.360 4.370 4.070 4.140 113,164 -0.28(-6.33%)
Sep 20, 2019 4.370 4.430 4.310 4.420 114,800 +0.03(+0.68%)
Sep 19, 2019 4.430 4.530 4.360 4.390 113,571 +0.00(+0.00%)
Sep 18, 2019 4.170 4.440 4.120 4.390 98,731 +0.19(+4.52%)
Sep 17, 2019 4.310 4.310 4.160 4.200 31,149 -0.09(-2.10%)
Sep 16, 2019 4.350 4.440 4.280 4.290 54,958 -0.09(-2.05%)
Sep 13, 2019 4.530 4.650 4.320 4.380 81,200 -0.15(-3.31%)
Sep 12, 2019 4.740 4.780 4.290 4.530 168,964 -0.24(-5.03%)
Sep 11, 2019 4.680 4.820 4.610 4.770 109,337 +0.07(+1.49%)
Sep 10, 2019 4.550 4.840 4.420 4.700 159,747 +0.18(+3.98%)
Sep 09, 2019 4.260 4.550 4.240 4.520 104,403 +0.24(+5.61%)
Sep 06, 2019 4.110 4.400 4.110 4.280 132,700 +0.16(+3.88%)
Sep 05, 2019 4.060 4.180 3.940 4.120 115,416 +0.09(+2.23%)
Sep 04, 2019 4.270 4.390 3.990 4.030 72,303 -0.17(-4.05%)
Sep 03, 2019 4.330 4.500 4.140 4.200 162,163 -0.41(-8.89%)
Aug 30, 2019 4.470 4.620 4.400 4.610 90,000 +0.17(+3.83%)
Aug 29, 2019 4.390 4.470 4.330 4.440 102,474 +0.10(+2.30%)
Aug 28, 2019 4.370 4.480 4.330 4.340 100,881 -0.02(-0.46%)
Aug 27, 2019 4.550 4.640 4.270 4.360 181,529 -0.19(-4.18%)
Aug 26, 2019 4.020 4.720 4.000 4.550 346,000 +0.60(+15.19%)
Aug 23, 2019 4.050 4.185 3.950 3.950 240,500 -0.07(-1.74%)
Aug 22, 2019 4.000 4.040 3.950 4.020 252,095 +0.01(+0.25%)
Aug 21, 2019 4.000 4.110 3.980 4.010 134,111 +0.03(+0.75%)
Aug 20, 2019 3.990 4.050 3.970 3.980 255,977 +0.01(+0.25%)
Aug 19, 2019 4.160 4.180 3.940 3.970 115,501 -0.10(-2.46%)
Aug 16, 2019 4.250 4.320 4.060 4.070 215,000 -0.12(-2.86%)
Aug 15, 2019 4.270 4.320 4.125 4.190 307,058 -0.10(-2.33%)
Aug 14, 2019 4.310 4.330 4.140 4.290 80,319 -0.10(-2.28%)
Aug 13, 2019 4.360 4.420 4.130 4.390 143,054 +0.00(+0.00%)
Aug 12, 2019 4.450 4.470 4.380 4.390 73,115 -0.01(-0.23%)
Aug 09, 2019 4.930 4.990 4.360 4.400 274,600 -0.55(-11.11%)
Aug 08, 2019 5.500 5.500 4.930 4.950 238,922 -0.41(-7.65%)
Aug 07, 2019 4.830 5.400 4.810 5.360 125,538 +0.46(+9.39%)
Aug 06, 2019 5.000 5.120 4.870 4.900 111,730 -0.04(-0.81%)
Aug 05, 2019 5.140 5.190 4.910 4.940 121,866 -0.33(-6.26%)
Aug 02, 2019 5.200 5.330 5.050 5.270 144,700 +0.02(+0.38%)
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.