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 (%)
Jun 30, 2005 7.030 7.200 6.990 7.090 53,600 +0.08(+1.14%)
Jun 29, 2005 6.990 7.100 6.950 7.010 69,800 +0.06(+0.86%)
Jun 28, 2005 6.900 7.030 6.900 6.950 52,100 +0.04(+0.58%)
Jun 27, 2005 7.030 7.040 6.900 6.910 6,700 -0.07(-1.00%)
Jun 24, 2005 6.950 7.100 6.800 6.980 25,000 -0.02(-0.29%)
Jun 23, 2005 7.180 7.200 6.970 7.000 16,600 -0.18(-2.51%)
Jun 22, 2005 7.100 7.250 7.030 7.180 36,500 +0.08(+1.13%)
Jun 21, 2005 7.140 7.160 7.050 7.100 51,000 +0.01(+0.14%)
Jun 20, 2005 7.200 7.220 7.010 7.090 41,600 -0.06(-0.84%)
Jun 17, 2005 6.910 7.230 6.880 7.150 106,500 +0.34(+4.99%)
Jun 16, 2005 6.750 7.000 6.700 6.810 64,600 +0.16(+2.41%)
Jun 15, 2005 6.510 7.100 6.500 6.650 156,900 +0.36(+5.72%)
Jun 14, 2005 6.230 6.290 6.110 6.290 8,700 +0.11(+1.78%)
Jun 13, 2005 6.170 6.270 6.130 6.180 15,700 +0.03(+0.49%)
Jun 10, 2005 6.330 6.360 6.150 6.150 6,200 -0.18(-2.84%)
Jun 09, 2005 6.420 6.420 6.290 6.330 14,300 -0.07(-1.09%)
Jun 08, 2005 6.110 6.450 6.100 6.400 27,200 +0.30(+4.92%)
Jun 07, 2005 6.100 6.180 6.080 6.100 40,100 +0.00(+0.00%)
Jun 06, 2005 6.090 6.100 6.090 6.100 31,100 +0.02(+0.33%)
Jun 03, 2005 6.100 6.100 6.040 6.080 4,000 -0.01(-0.16%)
Jun 02, 2005 6.100 6.100 6.040 6.090 31,900 -0.01(-0.16%)
Jun 01, 2005 6.010 6.100 5.980 6.100 31,100 +0.04(+0.66%)
May 31, 2005 6.080 6.100 6.060 6.060 19,700 -0.02(-0.33%)
May 27, 2005 6.100 6.100 6.010 6.080 16,200 -0.01(-0.16%)
May 26, 2005 6.000 6.100 5.960 6.090 187,000 +0.09(+1.50%)
May 25, 2005 6.050 6.050 5.940 6.000 1,700 +0.00(+0.00%)
May 24, 2005 5.970 6.030 5.902 6.000 18,600 +0.03(+0.50%)
May 23, 2005 5.900 6.000 5.810 5.970 17,600 +0.04(+0.67%)
May 20, 2005 6.000 6.000 5.920 5.930 25,700 -0.04(-0.67%)
May 19, 2005 6.050 6.050 5.950 5.970 9,500 -0.07(-1.16%)
May 18, 2005 6.050 6.100 6.000 6.040 28,200 +0.09(+1.51%)
May 17, 2005 5.900 6.100 5.900 5.950 48,800 -0.02(-0.34%)
May 16, 2005 5.790 6.100 5.700 5.970 36,100 +0.23(+4.01%)
May 13, 2005 5.750 5.750 5.650 5.740 8,700 -0.03(-0.52%)
May 12, 2005 5.800 5.850 5.700 5.770 17,300 -0.04(-0.69%)
May 11, 2005 5.860 5.910 5.810 5.810 20,300 -0.09(-1.53%)
May 10, 2005 5.950 6.000 5.900 5.900 13,600 -0.10(-1.67%)
May 09, 2005 6.000 6.000 5.930 6.000 22,000 +0.00(+0.00%)
May 06, 2005 6.080 6.080 5.950 6.000 56,100 -0.08(-1.32%)
May 05, 2005 6.000 6.090 5.900 6.080 137,300 +0.02(+0.33%)
May 04, 2005 6.000 6.080 5.950 6.060 55,900 +0.08(+1.34%)
May 03, 2005 5.950 6.000 5.860 5.980 51,400 +0.00(+0.00%)
May 02, 2005 5.900 6.080 5.850 5.980 55,600 +0.06(+1.01%)
Apr 29, 2005 5.900 5.940 5.770 5.920 24,000 +0.02(+0.34%)
Apr 28, 2005 6.000 6.000 5.830 5.900 8,900 -0.10(-1.67%)
Apr 27, 2005 5.950 6.000 5.800 6.000 48,800 +0.00(+0.00%)
Apr 26, 2005 6.020 6.020 5.950 6.000 23,900 +0.00(+0.00%)
Apr 25, 2005 6.060 6.100 5.950 6.000 415,200 -0.06(-0.99%)
Apr 22, 2005 6.100 6.160 5.900 6.060 147,300 -0.06(-0.98%)
Apr 21, 2005 6.000 6.150 5.950 6.120 23,800 +0.16(+2.68%)
Apr 20, 2005 6.020 6.040 5.800 5.960 34,000 -0.05(-0.83%)
Apr 19, 2005 6.100 6.110 5.900 6.010 359,900 -0.09(-1.48%)
Apr 18, 2005 6.190 6.250 6.050 6.100 110,400 +0.01(+0.16%)
Apr 15, 2005 5.800 6.280 5.800 6.090 500,500 +0.33(+5.73%)
Apr 14, 2005 5.760 5.760 5.600 5.760 49,100 -0.03(-0.52%)
Apr 13, 2005 5.640 5.800 5.600 5.790 42,100 +0.14(+2.48%)
Apr 12, 2005 5.520 5.650 5.520 5.650 53,300 +0.12(+2.17%)
Apr 11, 2005 5.500 5.560 5.440 5.530 15,600 +0.03(+0.55%)
Apr 08, 2005 5.500 5.510 5.450 5.500 14,800 +0.00(+0.00%)
Apr 07, 2005 5.470 5.510 5.450 5.500 7,100 +0.01(+0.18%)
Apr 06, 2005 5.500 5.520 5.400 5.490 11,100 -0.01(-0.18%)
Apr 05, 2005 5.500 5.550 5.500 5.500 6,600 -0.01(-0.18%)
Apr 04, 2005 5.450 5.510 5.420 5.510 22,200 +0.03(+0.55%)
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.