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 (%)
Feb 27, 2004 6.760 7.050 6.760 7.000 259,100 +0.23(+3.40%)
Feb 26, 2004 6.590 6.770 6.590 6.770 20,900 +0.17(+2.58%)
Feb 25, 2004 6.500 6.600 6.450 6.600 84,600 +0.10(+1.54%)
Feb 24, 2004 6.540 6.540 6.500 6.500 36,800 -0.01(-0.15%)
Feb 23, 2004 6.500 6.540 6.480 6.510 65,800 +0.02(+0.31%)
Feb 20, 2004 6.560 6.560 6.400 6.490 132,100 -0.07(-1.07%)
Feb 19, 2004 6.600 6.650 6.530 6.560 27,400 +0.00(+0.00%)
Feb 18, 2004 6.580 6.620 6.500 6.560 82,400 +0.00(+0.00%)
Feb 17, 2004 6.500 6.600 6.500 6.560 29,400 +0.15(+2.34%)
Feb 13, 2004 6.500 6.530 6.360 6.410 255,900 -0.13(-1.99%)
Feb 12, 2004 6.550 6.560 6.500 6.540 62,900 -0.03(-0.46%)
Feb 11, 2004 6.500 6.650 6.500 6.570 65,300 +0.02(+0.31%)
Feb 10, 2004 6.550 6.600 6.500 6.550 112,200 -0.05(-0.76%)
Feb 09, 2004 6.700 6.830 6.550 6.600 122,700 -0.05(-0.75%)
Feb 06, 2004 6.600 6.650 6.550 6.650 62,500 +0.13(+1.99%)
Feb 05, 2004 6.550 6.630 6.480 6.520 337,600 +0.05(+0.77%)
Feb 04, 2004 6.740 6.750 6.470 6.470 288,800 -0.23(-3.43%)
Feb 03, 2004 6.740 6.850 6.690 6.700 287,900 +0.00(+0.00%)
Feb 02, 2004 6.780 6.800 6.600 6.700 299,900 +0.02(+0.30%)
Jan 30, 2004 6.250 6.710 6.200 6.680 1,803,200 -0.23(-3.33%)
Jan 29, 2004 6.630 6.910 6.000 6.910 6,457,100 +0.28(+4.22%)
Jan 28, 2004 7.000 7.010 6.550 6.630 127,400 -0.38(-5.42%)
Jan 27, 2004 7.000 7.020 6.870 7.010 33,500 +0.01(+0.14%)
Jan 26, 2004 6.900 7.000 6.890 7.000 19,100 +0.00(+0.00%)
Jan 23, 2004 7.200 7.200 6.840 7.000 43,200 -0.20(-2.78%)
Jan 22, 2004 7.150 7.280 7.150 7.200 87,700 +0.05(+0.70%)
Jan 21, 2004 7.000 7.150 6.990 7.150 112,700 +0.15(+2.14%)
Jan 20, 2004 6.950 7.000 6.660 7.000 39,400 +0.10(+1.45%)
Jan 16, 2004 7.000 7.040 6.900 6.900 30,600 -0.05(-0.72%)
Jan 15, 2004 6.700 6.950 6.680 6.950 13,100 +0.20(+2.96%)
Jan 14, 2004 6.800 6.810 6.660 6.750 9,200 -0.05(-0.74%)
Jan 13, 2004 7.080 7.090 6.800 6.800 36,900 -0.29(-4.09%)
Jan 12, 2004 7.100 7.100 6.900 7.090 79,500 +0.09(+1.29%)
Jan 09, 2004 6.900 7.050 6.660 7.000 72,500 +0.14(+2.04%)
Jan 08, 2004 6.300 6.920 6.240 6.860 122,400 +0.69(+11.18%)
Jan 07, 2004 5.870 6.170 5.870 6.170 58,300 +0.29(+4.93%)
Jan 06, 2004 5.950 6.000 5.780 5.880 27,000 -0.07(-1.18%)
Jan 05, 2004 6.050 6.050 5.860 5.950 16,800 -0.04(-0.67%)
Jan 02, 2004 5.850 6.060 5.830 5.990 35,000 +0.11(+1.87%)
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%)
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.