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 (%)
Dec 31, 2003 5.660 5.940 5.660 5.880 17,300 +0.23(+4.07%)
Dec 30, 2003 5.630 5.700 5.500 5.650 26,300 -0.01(-0.18%)
Dec 29, 2003 5.530 5.660 5.540 5.660 5,500 +0.13(+2.35%)
Dec 26, 2003 5.510 5.550 5.510 5.530 14,200 -0.02(-0.36%)
Dec 24, 2003 5.250 5.550 5.250 5.550 47,400 +0.37(+7.14%)
Dec 23, 2003 5.400 5.400 5.160 5.180 20,100 -0.26(-4.78%)
Dec 22, 2003 5.710 5.710 5.400 5.440 16,100 -0.12(-2.16%)
Dec 19, 2003 5.730 5.750 5.560 5.560 13,200 -0.12(-2.11%)
Dec 18, 2003 5.720 5.720 5.670 5.680 5,900 -0.04(-0.70%)
Dec 17, 2003 5.810 5.820 5.500 5.720 34,900 -0.12(-2.05%)
Dec 16, 2003 6.000 6.150 5.750 5.840 40,100 -0.11(-1.85%)
Dec 15, 2003 5.770 5.950 5.860 5.950 43,400 +0.18(+3.12%)
Dec 12, 2003 5.930 6.000 5.740 5.770 28,300 -0.17(-2.86%)
Dec 11, 2003 5.920 5.970 5.870 5.940 13,300 -0.06(-1.00%)
Dec 10, 2003 6.100 6.150 5.960 6.000 18,200 -0.03(-0.50%)
Dec 09, 2003 5.980 6.090 5.980 6.030 33,000 +0.14(+2.38%)
Dec 08, 2003 6.000 6.000 5.950 5.890 36,900 -0.17(-2.81%)
Dec 05, 2003 6.240 6.240 6.080 6.060 10,800 -0.17(-2.73%)
Dec 04, 2003 6.370 6.380 6.200 6.230 19,300 -0.02(-0.32%)
Dec 03, 2003 6.150 6.260 6.150 6.250 50,100 +0.08(+1.30%)
Dec 02, 2003 6.300 6.300 6.150 6.170 12,700 -0.06(-0.96%)
Dec 01, 2003 6.150 6.350 6.140 6.230 76,100 +0.13(+2.13%)
Nov 28, 2003 5.850 6.200 5.840 6.100 35,800 +0.26(+4.45%)
Nov 26, 2003 5.750 5.850 5.750 5.840 35,800 +0.11(+1.92%)
Nov 25, 2003 5.820 5.840 5.640 5.730 44,500 -0.14(-2.39%)
Nov 24, 2003 5.870 5.900 5.820 5.870 62,000 +0.06(+1.03%)
Nov 21, 2003 5.680 5.680 5.680 5.810 112,400 +0.08(+1.40%)
Nov 20, 2003 5.500 5.750 5.430 5.730 131,400 +0.48(+9.14%)
Nov 19, 2003 5.020 5.350 4.980 5.250 62,400 +0.14(+2.74%)
Nov 18, 2003 5.160 5.180 5.070 5.110 38,200 -0.15(-2.85%)
Nov 17, 2003 5.250 5.270 5.100 5.260 53,700 -0.13(-2.41%)
Nov 14, 2003 5.350 5.440 5.200 5.390 124,500 +0.24(+4.66%)
Nov 13, 2003 4.500 5.150 4.400 5.150 221,800 +0.71(+15.99%)
Nov 12, 2003 4.100 4.400 4.100 4.440 47,500 +0.42(+10.45%)
Nov 11, 2003 4.060 4.060 4.010 4.020 20,900 +0.01(+0.25%)
Nov 10, 2003 4.050 4.080 4.000 4.010 41,400 -0.09(-2.20%)
Nov 07, 2003 4.100 4.150 3.950 4.100 72,600 -0.08(-1.91%)
Nov 06, 2003 4.400 4.400 4.150 4.180 57,300 -0.22(-5.00%)
Nov 05, 2003 4.340 4.430 4.260 4.400 47,100 -0.04(-0.90%)
Nov 04, 2003 4.510 4.500 4.440 4.440 89,500 -0.07(-1.55%)
Nov 03, 2003 4.480 4.480 4.480 4.510 14,100 +0.03(+0.67%)
Oct 31, 2003 4.480 4.480 4.480 4.480 800 -0.09(-1.97%)
Oct 30, 2003 4.580 4.580 4.570 4.570 7,500 -0.01(-0.22%)
Oct 29, 2003 4.600 4.600 4.580 4.580 2,700 -0.01(-0.22%)
Oct 28, 2003 4.600 4.600 4.600 4.590 8,000 +0.04(+0.88%)
Oct 27, 2003 4.590 4.590 4.550 4.550 5,700 -0.03(-0.66%)
Oct 24, 2003 4.620 4.620 4.480 4.580 31,500 -0.06(-1.29%)
Oct 23, 2003 4.620 4.690 4.620 4.640 6,300 -0.04(-0.85%)
Oct 22, 2003 4.800 4.800 4.610 4.680 6,200 -0.17(-3.51%)
Oct 21, 2003 5.000 5.000 4.700 4.850 34,200 -0.15(-3.00%)
Oct 20, 2003 5.000 5.050 4.950 5.000 91,600 -0.04(-0.79%)
Oct 17, 2003 4.850 5.040 4.850 5.040 86,100 +0.22(+4.56%)
Oct 16, 2003 4.840 4.840 4.840 4.820 3,700 +0.02(+0.42%)
Oct 15, 2003 4.820 4.820 4.800 4.800 7,500 -0.04(-0.83%)
Oct 14, 2003 4.780 4.850 4.790 4.840 26,400 +0.06(+1.26%)
Oct 13, 2003 4.690 4.780 4.750 4.780 50,100 +0.09(+1.92%)
Oct 10, 2003 4.750 4.810 4.690 4.690 89,400 +0.03(+0.64%)
Oct 09, 2003 4.630 4.660 4.600 4.660 6,900 -0.05(-1.06%)
Oct 08, 2003 4.710 4.710 4.710 4.710 800 -0.02(-0.42%)
Oct 07, 2003 4.700 4.730 4.700 4.730 9,700 -0.02(-0.42%)
Oct 06, 2003 4.730 4.750 4.720 4.750 17,100 +0.03(+0.64%)
Oct 03, 2003 4.800 4.800 4.720 4.720 46,900 +0.02(+0.43%)
Oct 02, 2003 4.650 4.700 4.650 4.700 85,400 +0.10(+2.17%)
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.