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 (%)
Aug 29, 2008 7.950 7.990 7.830 7.870 0 -0.11(-1.38%)
Aug 28, 2008 7.990 8.040 7.870 7.980 64,144 -0.02(-0.25%)
Aug 27, 2008 7.760 8.050 7.760 8.000 77,593 +0.25(+3.23%)
Aug 26, 2008 7.920 7.940 7.600 7.750 53,108 -0.18(-2.27%)
Aug 25, 2008 8.150 8.150 7.760 7.930 28,600 -0.22(-2.70%)
Aug 22, 2008 8.100 8.320 8.000 8.150 0 +0.13(+1.62%)
Aug 21, 2008 7.980 8.060 7.950 8.020 146,036 -0.05(-0.62%)
Aug 20, 2008 8.080 8.110 8.000 8.070 113,300 +0.05(+0.62%)
Aug 19, 2008 8.150 8.190 8.000 8.020 73,127 -0.26(-3.14%)
Aug 18, 2008 8.330 8.590 8.220 8.280 141,367 +0.03(+0.36%)
Aug 15, 2008 8.190 8.410 8.180 8.250 0 +0.15(+1.85%)
Aug 14, 2008 8.160 8.240 7.920 8.100 124,241 -0.14(-1.70%)
Aug 13, 2008 7.910 8.280 7.840 8.240 246,240 +0.34(+4.30%)
Aug 12, 2008 7.920 8.010 7.850 7.900 39,335 -0.10(-1.25%)
Aug 11, 2008 7.740 8.050 7.740 8.000 105,796 +0.17(+2.17%)
Aug 08, 2008 7.170 8.000 7.120 7.830 79,803 +0.65(+9.05%)
Aug 07, 2008 7.070 7.250 7.020 7.180 110,998 +0.01(+0.14%)
Aug 06, 2008 7.500 7.500 6.410 7.170 80,733 -0.03(-0.42%)
Aug 05, 2008 7.140 7.210 7.010 7.200 65,999 +0.13(+1.84%)
Aug 04, 2008 7.200 7.270 7.030 7.070 58,597 -0.14(-1.94%)
Aug 01, 2008 6.940 7.250 6.890 7.210 57,292 +0.27(+3.89%)
Jul 31, 2008 6.870 7.020 6.820 6.940 66,059 -0.08(-1.14%)
Jul 30, 2008 7.040 7.140 6.880 7.020 43,245 +0.02(+0.29%)
Jul 29, 2008 7.000 7.100 6.860 7.000 93,001 +0.02(+0.29%)
Jul 28, 2008 6.990 7.010 6.880 6.980 93,000 -0.05(-0.71%)
Jul 25, 2008 7.100 7.400 6.990 7.030 113,090 +0.04(+0.57%)
Jul 24, 2008 7.150 7.200 6.990 6.990 60,500 -0.14(-1.96%)
Jul 23, 2008 7.190 7.190 7.050 7.130 91,059 -0.03(-0.42%)
Jul 22, 2008 6.970 7.160 6.910 7.160 75,309 +0.18(+2.58%)
Jul 21, 2008 7.000 7.000 6.880 6.980 34,800 +0.00(+0.00%)
Jul 18, 2008 7.150 7.230 6.930 6.980 68,009 -0.22(-3.06%)
Jul 17, 2008 7.220 7.280 7.150 7.200 62,400 +0.04(+0.56%)
Jul 16, 2008 7.020 7.280 6.980 7.160 167,501 +0.15(+2.14%)
Jul 15, 2008 6.780 7.240 6.670 7.010 152,781 +0.12(+1.74%)
Jul 14, 2008 7.130 7.130 6.790 6.890 151,531 -0.17(-2.41%)
Jul 11, 2008 6.820 7.060 6.620 7.060 135,306 +0.04(+0.57%)
Jul 10, 2008 7.130 7.140 6.820 7.020 96,881 -0.13(-1.82%)
Jul 09, 2008 7.270 7.270 7.130 7.150 36,110 -0.13(-1.79%)
Jul 08, 2008 7.030 7.280 6.970 7.280 101,878 +0.19(+2.68%)
Jul 07, 2008 7.360 7.380 6.930 7.090 113,743 -0.21(-2.88%)
Jul 04, 2008 7.450 7.650 7.290 7.300 46,593 +0.00(+0.00%)
Jul 03, 2008 7.450 7.650 7.290 7.300 46,593 -0.22(-2.93%)
Jul 02, 2008 7.640 7.670 7.370 7.520 66,200 -0.14(-1.83%)
Jul 01, 2008 7.430 7.760 7.040 7.660 150,411 +0.12(+1.59%)
Jun 30, 2008 7.930 8.180 7.540 7.540 95,326 -0.39(-4.92%)
Jun 27, 2008 7.560 8.120 7.430 7.930 432,827 +0.34(+4.48%)
Jun 26, 2008 7.360 7.640 7.360 7.590 171,045 +0.14(+1.88%)
Jun 25, 2008 7.450 7.465 7.380 7.450 134,470 +0.00(+0.00%)
Jun 24, 2008 7.630 7.670 7.410 7.450 81,526 -0.25(-3.25%)
Jun 23, 2008 7.820 7.910 7.650 7.700 43,497 -0.07(-0.90%)
Jun 20, 2008 7.950 8.040 7.720 7.770 125,994 -0.20(-2.51%)
Jun 19, 2008 7.650 7.970 7.640 7.970 19,400 +0.32(+4.18%)
Jun 18, 2008 7.780 7.810 7.650 7.650 34,765 -0.15(-1.92%)
Jun 17, 2008 7.920 7.970 7.800 7.800 20,574 -0.13(-1.64%)
Jun 16, 2008 7.740 7.930 7.700 7.930 79,224 +0.15(+1.93%)
Jun 13, 2008 7.890 8.070 7.690 7.780 83,299 +0.03(+0.39%)
Jun 12, 2008 7.860 8.060 7.750 7.750 40,996 +0.00(+0.00%)
Jun 11, 2008 7.910 7.950 7.720 7.750 30,561 -0.19(-2.39%)
Jun 10, 2008 8.010 8.110 7.940 7.940 74,344 -0.08(-1.00%)
Jun 09, 2008 7.940 8.050 7.890 8.020 86,221 +0.05(+0.63%)
Jun 06, 2008 7.990 8.100 7.940 7.970 60,457 -0.09(-1.12%)
Jun 05, 2008 7.990 8.100 7.980 8.060 212,382 +0.07(+0.88%)
Jun 04, 2008 7.980 8.135 7.980 7.990 93,860 -0.01(-0.12%)
Jun 03, 2008 8.150 8.150 7.910 8.000 182,562 -0.03(-0.37%)
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.