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 (%)
May 24, 2011 8.770 8.880 8.700 8.790 75,421 +0.04(+0.46%)
May 23, 2011 8.790 8.900 8.720 8.750 47,809 -0.27(-2.99%)
May 20, 2011 9.310 9.310 8.935 9.020 106,811 -0.36(-3.84%)
May 19, 2011 8.970 9.420 8.800 9.380 128,281 +0.49(+5.51%)
May 18, 2011 8.680 8.950 8.570 8.890 78,546 +0.23(+2.66%)
May 17, 2011 8.500 8.680 8.470 8.660 109,148 +0.11(+1.29%)
May 16, 2011 8.920 9.060 8.550 8.550 119,989 -0.41(-4.58%)
May 13, 2011 9.430 9.450 8.941 8.960 117,474 -0.44(-4.68%)
May 12, 2011 9.410 9.650 9.240 9.400 219,430 -0.04(-0.42%)
May 11, 2011 9.340 9.540 9.100 9.440 230,946 +0.04(+0.43%)
May 10, 2011 9.150 9.410 9.150 9.400 90,789 +0.30(+3.30%)
May 09, 2011 8.820 9.100 8.640 9.100 100,405 +0.28(+3.17%)
May 06, 2011 8.970 9.260 8.680 8.820 189,074 -0.02(-0.23%)
May 05, 2011 8.580 9.310 8.260 8.840 271,338 +0.14(+1.61%)
May 04, 2011 8.760 8.890 8.601 8.700 137,682 -0.06(-0.68%)
May 03, 2011 8.920 9.040 8.680 8.760 118,617 -0.19(-2.12%)
May 02, 2011 9.090 9.090 8.950 8.950 160,357 -0.32(-3.45%)
Apr 29, 2011 9.610 9.650 9.250 9.270 82,488 -0.30(-3.13%)
Apr 28, 2011 9.480 9.670 9.450 9.570 99,395 +0.09(+0.95%)
Apr 27, 2011 9.690 9.690 9.400 9.480 112,778 -0.18(-1.86%)
Apr 26, 2011 9.310 9.820 9.310 9.660 257,514 +0.35(+3.76%)
Apr 25, 2011 9.290 9.430 9.240 9.310 92,550 +0.05(+0.54%)
Apr 21, 2011 9.600 9.600 9.250 9.260 64,158 -0.24(-2.53%)
Apr 20, 2011 9.490 9.700 9.370 9.500 177,129 +0.20(+2.15%)
Apr 19, 2011 9.040 9.330 9.040 9.300 128,491 +0.32(+3.56%)
Apr 18, 2011 9.220 9.298 8.730 8.980 185,589 -0.45(-4.77%)
Apr 15, 2011 9.360 9.490 9.181 9.430 192,575 +0.05(+0.53%)
Apr 14, 2011 9.450 9.537 9.200 9.380 96,568 -0.15(-1.57%)
Apr 13, 2011 9.640 9.840 9.380 9.530 76,668 +0.00(+0.00%)
Apr 12, 2011 9.630 9.690 9.330 9.530 171,087 -0.16(-1.65%)
Apr 11, 2011 10.29 10.46 9.640 9.690 253,130 -0.64(-6.20%)
Apr 08, 2011 10.48 10.72 10.23 10.33 121,951 -0.06(-0.58%)
Apr 07, 2011 10.64 10.82 10.35 10.39 123,566 -0.23(-2.17%)
Apr 06, 2011 10.64 10.80 10.60 10.62 101,353 +0.07(+0.66%)
Apr 05, 2011 10.37 10.60 10.33 10.55 67,966 +0.11(+1.05%)
Apr 04, 2011 10.55 10.78 10.44 10.44 173,303 -0.07(-0.67%)
Apr 01, 2011 10.76 10.77 10.48 10.51 239,837 -0.11(-1.04%)
Mar 31, 2011 10.70 10.74 10.58 10.62 74,205 -0.09(-0.84%)
Mar 30, 2011 10.71 10.71 10.71 10.71 169,177 +0.10(+0.94%)
Mar 29, 2011 10.43 10.66 10.42 10.61 99,473 +0.22(+2.12%)
Mar 28, 2011 10.54 10.67 10.38 10.39 108,194 -0.07(-0.67%)
Mar 25, 2011 10.53 10.72 10.43 10.46 120,416 -0.02(-0.19%)
Mar 24, 2011 10.52 10.61 10.37 10.48 98,516 +0.04(+0.38%)
Mar 23, 2011 10.24 10.51 10.10 10.44 103,346 +0.20(+1.95%)
Mar 22, 2011 10.35 10.35 10.17 10.24 191,891 -0.06(-0.58%)
Mar 21, 2011 10.32 10.44 10.25 10.30 492,931 +0.22(+2.18%)
Mar 18, 2011 10.11 10.24 9.900 10.08 366,571 +0.17(+1.72%)
Mar 17, 2011 9.550 10.10 9.530 9.910 329,460 +0.51(+5.43%)
Mar 16, 2011 9.400 9.550 9.230 9.400 166,419 -0.07(-0.74%)
Mar 15, 2011 9.540 9.640 9.470 9.470 133,063 -0.11(-1.15%)
Mar 14, 2011 9.320 9.620 9.310 9.580 99,095 +0.03(+0.31%)
Mar 11, 2011 9.030 9.690 8.940 9.550 453,007 +0.47(+5.18%)
Mar 10, 2011 9.050 9.160 8.800 9.080 205,592 -0.12(-1.30%)
Mar 09, 2011 9.210 9.370 9.120 9.200 126,751 -0.06(-0.65%)
Mar 08, 2011 9.240 9.540 9.210 9.260 204,901 +0.00(+0.00%)
Mar 07, 2011 9.550 9.700 9.220 9.260 289,894 -0.28(-2.94%)
Mar 04, 2011 9.430 9.570 8.810 9.540 347,256 +0.51(+5.65%)
Mar 03, 2011 8.700 9.360 8.650 9.030 659,021 +0.50(+5.86%)
Mar 02, 2011 8.310 8.620 8.250 8.530 266,211 +0.19(+2.28%)
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.