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%)
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.