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 31, 2007 9.010 9.010 8.830 8.860 82,600 -0.03(-0.34%)
Jul 30, 2007 9.040 9.040 8.660 8.890 81,300 -0.15(-1.66%)
Jul 27, 2007 9.050 9.180 8.940 9.040 97,500 +0.01(+0.11%)
Jul 26, 2007 9.250 9.340 8.820 9.030 119,200 -0.42(-4.44%)
Jul 25, 2007 9.530 9.610 9.450 9.450 96,800 +0.00(+0.00%)
Jul 24, 2007 9.500 9.640 9.400 9.450 158,900 -0.11(-1.15%)
Jul 23, 2007 9.610 9.630 9.550 9.560 91,200 -0.02(-0.21%)
Jul 20, 2007 9.610 9.640 9.500 9.580 97,700 -0.05(-0.52%)
Jul 19, 2007 9.680 9.720 9.600 9.630 58,100 +0.04(+0.42%)
Jul 18, 2007 9.530 9.590 9.500 9.590 288,700 -0.01(-0.10%)
Jul 17, 2007 9.510 9.630 9.510 9.600 58,100 +0.12(+1.27%)
Jul 16, 2007 9.680 9.700 9.470 9.480 83,600 -0.23(-2.37%)
Jul 13, 2007 9.350 10.10 9.330 9.710 146,700 +0.33(+3.52%)
Jul 12, 2007 9.200 9.400 9.110 9.380 81,100 +0.23(+2.51%)
Jul 11, 2007 9.190 9.190 9.080 9.150 83,800 -0.05(-0.54%)
Jul 10, 2007 9.170 9.260 9.150 9.200 94,500 -0.05(-0.54%)
Jul 09, 2007 9.310 9.330 9.160 9.250 137,600 -0.07(-0.75%)
Jul 06, 2007 9.340 9.380 9.300 9.320 46,000 -0.03(-0.32%)
Jul 05, 2007 9.430 9.450 9.250 9.350 295,500 -0.09(-0.95%)
Jul 03, 2007 9.440 9.450 9.400 9.440 42,000 +0.00(+0.00%)
Jul 02, 2007 9.460 9.490 9.370 9.440 208,600 +0.02(+0.21%)
Jun 29, 2007 9.710 9.780 9.410 9.420 1,464,900 -0.24(-2.48%)
Jun 28, 2007 9.590 9.700 9.550 9.660 160,800 +0.07(+0.73%)
Jun 27, 2007 9.500 9.650 9.460 9.590 65,600 +0.02(+0.21%)
Jun 26, 2007 9.530 9.730 9.520 9.570 307,500 +0.04(+0.42%)
Jun 25, 2007 9.800 9.820 9.520 9.530 150,400 -0.32(-3.25%)
Jun 22, 2007 10.04 10.14 9.850 9.850 229,900 -0.19(-1.89%)
Jun 21, 2007 10.41 10.41 10.02 10.04 342,600 -0.41(-3.92%)
Jun 20, 2007 10.54 10.54 10.41 10.45 223,100 -0.05(-0.48%)
Jun 19, 2007 10.34 10.50 10.34 10.50 24,100 +0.09(+0.86%)
Jun 18, 2007 10.49 10.49 10.37 10.41 169,400 -0.08(-0.76%)
Jun 15, 2007 11.00 11.19 10.44 10.49 185,000 +0.06(+0.58%)
Jun 14, 2007 10.18 10.46 10.18 10.43 70,100 +0.26(+2.56%)
Jun 13, 2007 10.23 10.27 9.830 10.17 334,400 -0.05(-0.49%)
Jun 12, 2007 10.40 10.41 10.19 10.22 54,800 -0.23(-2.20%)
Jun 11, 2007 10.57 10.57 10.43 10.45 66,400 -0.12(-1.14%)
Jun 08, 2007 10.52 10.74 10.48 10.57 47,300 +0.06(+0.57%)
Jun 07, 2007 10.76 10.82 10.50 10.51 51,900 -0.32(-2.95%)
Jun 06, 2007 10.66 10.86 10.57 10.83 555,300 +0.09(+0.84%)
Jun 05, 2007 11.03 11.03 10.60 10.74 92,300 -0.33(-2.98%)
Jun 04, 2007 11.10 11.16 11.07 11.07 216,900 -0.07(-0.63%)
Jun 01, 2007 11.19 11.71 11.08 11.14 177,000 +0.02(+0.18%)
May 31, 2007 10.80 11.15 10.80 11.12 232,100 +0.36(+3.35%)
May 30, 2007 10.75 10.86 10.56 10.76 306,800 -0.06(-0.55%)
May 29, 2007 10.78 10.85 10.67 10.82 147,900 +0.10(+0.93%)
May 25, 2007 10.73 10.78 10.56 10.72 99,400 +0.05(+0.47%)
May 24, 2007 10.79 10.89 10.62 10.67 79,500 -0.14(-1.30%)
May 23, 2007 11.00 11.00 10.80 10.81 135,100 -0.19(-1.73%)
May 22, 2007 11.02 11.18 10.98 11.00 60,900 +0.00(+0.00%)
May 21, 2007 11.05 11.12 10.95 11.00 123,600 -0.08(-0.72%)
May 18, 2007 11.07 11.17 10.93 11.08 146,600 +0.02(+0.18%)
May 17, 2007 11.25 11.25 11.01 11.06 978,000 -0.24(-2.12%)
May 16, 2007 11.29 11.38 11.19 11.30 384,900 +0.02(+0.18%)
May 15, 2007 11.50 11.50 11.28 11.28 95,300 -0.25(-2.17%)
May 14, 2007 11.50 11.78 11.47 11.53 86,500 +0.03(+0.26%)
May 11, 2007 11.23 11.52 11.20 11.50 276,000 +0.35(+3.14%)
May 10, 2007 11.10 11.27 11.02 11.15 105,600 -0.02(-0.18%)
May 09, 2007 11.00 11.29 10.92 11.17 47,300 +0.07(+0.63%)
May 08, 2007 11.28 11.28 10.88 11.10 42,500 -0.20(-1.77%)
May 07, 2007 11.03 11.40 10.97 11.30 105,400 +0.24(+2.17%)
May 04, 2007 11.16 11.16 10.98 11.06 86,900 -0.05(-0.45%)
May 03, 2007 11.30 11.30 11.10 11.11 59,000 -0.21(-1.86%)
May 02, 2007 11.47 11.56 11.31 11.32 82,800 -0.16(-1.39%)
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.