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 (%)
Jan 31, 2007 10.50 10.72 10.36 10.64 40,100 +0.09(+0.85%)
Jan 30, 2007 10.68 10.68 10.50 10.55 44,800 -0.10(-0.94%)
Jan 29, 2007 10.52 10.68 10.48 10.65 31,800 +0.12(+1.14%)
Jan 26, 2007 10.32 10.56 10.09 10.53 194,300 +0.21(+2.03%)
Jan 25, 2007 10.52 10.52 10.27 10.32 71,800 -0.15(-1.43%)
Jan 24, 2007 10.31 10.47 10.20 10.47 54,200 +0.16(+1.55%)
Jan 23, 2007 10.18 10.32 10.08 10.31 65,700 +0.08(+0.78%)
Jan 22, 2007 10.34 10.34 10.21 10.23 60,000 -0.14(-1.35%)
Jan 19, 2007 10.29 10.38 10.21 10.37 24,600 +0.08(+0.78%)
Jan 18, 2007 10.53 10.53 10.22 10.29 53,200 -0.23(-2.19%)
Jan 17, 2007 10.71 10.71 10.52 10.52 28,400 -0.24(-2.23%)
Jan 16, 2007 10.40 10.81 10.36 10.76 290,800 +0.47(+4.57%)
Jan 12, 2007 10.16 10.30 9.980 10.29 1,197,400 +0.16(+1.58%)
Jan 11, 2007 9.900 10.17 9.860 10.13 175,100 +0.29(+2.95%)
Jan 10, 2007 9.840 9.890 9.730 9.840 105,400 -0.01(-0.10%)
Jan 09, 2007 9.910 9.950 9.650 9.850 362,900 -0.08(-0.81%)
Jan 08, 2007 10.06 10.07 9.920 9.930 90,500 -0.16(-1.59%)
Jan 05, 2007 10.64 10.64 10.03 10.09 203,200 -0.55(-5.17%)
Jan 04, 2007 10.43 10.70 10.31 10.64 55,800 +0.21(+2.01%)
Jan 03, 2007 10.64 10.68 10.07 10.43 90,600 -0.21(-1.97%)
Dec 29, 2006 10.61 10.72 10.53 10.64 127,900 +0.04(+0.38%)
Dec 28, 2006 10.65 10.78 10.49 10.60 42,500 -0.05(-0.47%)
Dec 27, 2006 10.60 10.90 10.60 10.65 62,500 +0.04(+0.38%)
Dec 26, 2006 10.05 10.61 10.02 10.61 49,200 +0.50(+4.95%)
Dec 22, 2006 10.27 10.37 10.11 10.11 30,100 -0.16(-1.56%)
Dec 21, 2006 10.30 10.37 10.14 10.27 35,200 -0.01(-0.10%)
Dec 20, 2006 9.950 10.41 9.950 10.28 107,800 +0.43(+4.37%)
Dec 19, 2006 9.650 9.900 9.580 9.850 145,900 +0.19(+1.97%)
Dec 18, 2006 9.890 9.890 9.600 9.660 37,700 -0.19(-1.93%)
Dec 15, 2006 9.910 10.05 9.850 9.850 63,100 -0.06(-0.61%)
Dec 14, 2006 10.07 10.22 9.900 9.910 54,700 -0.09(-0.90%)
Dec 13, 2006 10.09 10.11 9.940 10.00 44,300 +0.01(+0.10%)
Dec 12, 2006 10.12 10.18 9.950 9.990 79,600 -0.11(-1.09%)
Dec 11, 2006 10.09 10.12 10.07 10.10 47,100 +0.09(+0.90%)
Dec 08, 2006 10.02 10.06 9.810 10.01 23,600 -0.02(-0.20%)
Dec 07, 2006 10.27 10.27 10.00 10.03 14,400 -0.22(-2.15%)
Dec 06, 2006 10.24 10.30 10.17 10.25 26,800 -0.03(-0.29%)
Dec 05, 2006 10.34 10.38 10.20 10.28 37,600 -0.06(-0.58%)
Dec 04, 2006 10.32 10.48 10.15 10.34 273,000 +0.05(+0.49%)
Dec 01, 2006 10.14 10.33 9.900 10.29 54,800 +0.03(+0.29%)
Nov 30, 2006 10.22 10.43 10.02 10.26 41,900 +0.00(+0.00%)
Nov 29, 2006 10.15 10.32 10.02 10.26 23,400 +0.20(+1.99%)
Nov 28, 2006 10.06 10.08 9.940 10.06 22,500 -0.01(-0.10%)
Nov 27, 2006 10.00 10.17 9.960 10.07 56,700 +0.01(+0.10%)
Nov 24, 2006 9.980 10.07 9.950 10.06 23,400 -0.01(-0.10%)
Nov 22, 2006 10.05 10.17 10.00 10.07 102,800 +0.04(+0.40%)
Nov 21, 2006 10.09 10.20 9.980 10.03 60,200 -0.06(-0.59%)
Nov 20, 2006 10.20 10.33 10.04 10.09 45,800 -0.13(-1.27%)
Nov 17, 2006 10.34 10.40 10.00 10.22 47,300 -0.10(-0.97%)
Nov 16, 2006 10.03 10.33 9.850 10.32 64,900 +0.32(+3.20%)
Nov 15, 2006 9.580 10.06 9.580 10.00 68,200 +0.40(+4.17%)
Nov 14, 2006 9.540 9.610 9.360 9.600 65,500 +0.04(+0.42%)
Nov 13, 2006 9.570 9.580 9.450 9.560 64,100 +0.09(+0.95%)
Nov 10, 2006 9.510 9.570 9.450 9.470 79,100 -0.06(-0.63%)
Nov 09, 2006 9.620 9.620 9.500 9.530 62,400 -0.04(-0.42%)
Nov 08, 2006 9.530 9.640 9.480 9.570 144,000 +0.01(+0.10%)
Nov 07, 2006 9.490 9.610 9.440 9.560 60,100 +0.04(+0.42%)
Nov 06, 2006 9.480 9.540 9.350 9.520 56,300 +0.07(+0.74%)
Nov 03, 2006 9.380 9.500 9.360 9.450 24,800 +0.14(+1.50%)
Nov 02, 2006 9.300 9.390 9.250 9.310 38,400 -0.09(-0.96%)
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.