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 (%)
Mar 31, 2010 5.270 5.310 5.240 5.260 70,970 -0.05(-0.94%)
Mar 30, 2010 5.290 5.330 5.240 5.310 50,198 +0.05(+0.95%)
Mar 29, 2010 5.350 5.390 5.210 5.260 149,538 -0.08(-1.50%)
Mar 26, 2010 5.330 5.350 5.310 5.340 120,344 +0.07(+1.33%)
Mar 25, 2010 5.350 5.400 5.270 5.270 72,055 -0.02(-0.38%)
Mar 24, 2010 5.170 5.390 5.170 5.290 82,325 +0.10(+1.93%)
Mar 23, 2010 5.180 5.260 5.120 5.190 203,901 -0.01(-0.19%)
Mar 22, 2010 5.060 5.240 5.040 5.200 78,017 +0.07(+1.36%)
Mar 19, 2010 5.250 5.250 5.020 5.130 132,936 -0.09(-1.72%)
Mar 18, 2010 5.070 5.290 5.000 5.220 162,616 +0.13(+2.55%)
Mar 17, 2010 5.090 5.100 5.070 5.090 31,153 +0.00(+0.00%)
Mar 16, 2010 5.130 5.130 5.040 5.090 27,407 -0.03(-0.59%)
Mar 15, 2010 5.090 5.130 5.070 5.120 39,081 +0.06(+1.19%)
Mar 12, 2010 5.000 5.140 4.980 5.060 68,855 +0.10(+2.02%)
Mar 11, 2010 4.960 5.130 4.905 4.960 25,977 -0.06(-1.20%)
Mar 10, 2010 5.000 5.140 4.950 5.020 33,812 +0.01(+0.20%)
Mar 09, 2010 5.080 5.100 4.990 5.010 26,414 -0.08(-1.57%)
Mar 08, 2010 5.100 5.170 5.080 5.090 53,081 -0.01(-0.20%)
Mar 05, 2010 5.070 5.120 5.010 5.100 76,991 +0.07(+1.39%)
Mar 04, 2010 5.000 5.050 4.990 5.030 38,556 +0.03(+0.60%)
Mar 03, 2010 5.000 5.030 4.950 5.000 43,578 +0.01(+0.20%)
Mar 02, 2010 4.800 4.990 4.770 4.990 66,440 +0.19(+3.96%)
Mar 01, 2010 4.670 4.810 4.590 4.800 72,991 +0.18(+3.90%)
Feb 26, 2010 4.660 4.710 4.600 4.620 35,182 -0.02(-0.43%)
Feb 25, 2010 4.670 4.720 4.550 4.640 112,586 -0.10(-2.11%)
Feb 24, 2010 4.600 4.930 4.600 4.740 116,019 +0.15(+3.27%)
Feb 23, 2010 4.990 4.990 4.540 4.590 129,717 -0.41(-8.20%)
Feb 22, 2010 4.970 5.010 4.890 5.000 16,505 +0.07(+1.42%)
Feb 19, 2010 4.840 4.930 4.730 4.930 39,360 +0.09(+1.86%)
Feb 18, 2010 4.800 4.855 4.780 4.840 16,755 +0.02(+0.41%)
Feb 17, 2010 4.590 4.820 4.580 4.820 35,016 +0.26(+5.70%)
Feb 16, 2010 4.420 4.560 4.330 4.560 81,855 +0.21(+4.83%)
Feb 12, 2010 4.460 4.350 4.350 4.350 85,300 -0.19(-4.19%)
Feb 11, 2010 4.350 4.570 4.210 4.540 35,277 +0.16(+3.65%)
Feb 10, 2010 4.370 4.380 4.260 4.380 39,846 -0.03(-0.68%)
Feb 09, 2010 4.480 4.530 4.330 4.410 49,309 +0.02(+0.46%)
Feb 08, 2010 4.640 4.640 4.390 4.390 42,854 -0.24(-5.18%)
Feb 05, 2010 4.630 4.640 4.510 4.630 17,326 +0.03(+0.65%)
Feb 04, 2010 4.700 4.700 4.520 4.600 77,295 -0.15(-3.16%)
Feb 03, 2010 4.940 4.940 4.670 4.750 34,127 -0.20(-4.04%)
Feb 02, 2010 5.000 5.070 4.910 4.950 79,452 -0.06(-1.20%)
Feb 01, 2010 5.090 5.090 4.970 5.010 68,003 -0.03(-0.60%)
Jan 29, 2010 5.030 5.070 5.000 5.040 38,900 +0.03(+0.60%)
Jan 28, 2010 5.060 5.060 4.990 5.010 63,499 -0.05(-0.99%)
Jan 27, 2010 5.010 5.210 4.970 5.060 69,989 +0.03(+0.60%)
Jan 26, 2010 5.090 5.200 5.030 5.030 23,600 -0.10(-1.95%)
Jan 25, 2010 5.090 5.160 5.050 5.130 21,718 +0.09(+1.79%)
Jan 22, 2010 5.020 5.170 4.990 5.040 48,562 +0.03(+0.60%)
Jan 21, 2010 5.200 5.360 5.000 5.010 77,091 -0.18(-3.47%)
Jan 20, 2010 5.220 5.240 5.101 5.190 51,251 -0.07(-1.33%)
Jan 19, 2010 5.140 5.300 5.130 5.260 68,445 +0.15(+2.94%)
Jan 15, 2010 5.280 5.110 5.110 5.110 60,300 -0.12(-2.29%)
Jan 14, 2010 5.210 5.270 5.160 5.230 18,413 -0.03(-0.57%)
Jan 13, 2010 5.100 5.280 5.100 5.260 26,465 +0.17(+3.34%)
Jan 12, 2010 5.160 5.190 5.060 5.090 23,389 -0.11(-2.12%)
Jan 11, 2010 5.280 5.290 5.140 5.200 54,949 -0.01(-0.19%)
Jan 08, 2010 5.340 5.490 5.140 5.210 51,796 -0.08(-1.51%)
Jan 07, 2010 5.090 5.320 5.090 5.290 60,217 +0.17(+3.32%)
Jan 06, 2010 5.180 5.180 5.020 5.120 140,110 -0.06(-1.16%)
Jan 05, 2010 5.090 5.200 5.090 5.180 138,461 -0.01(-0.19%)
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.