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 30, 2012 9.400 9.450 9.230 9.240 152,455 -0.08(-0.86%)
Mar 29, 2012 9.080 9.379 9.080 9.320 118,261 +0.14(+1.53%)
Mar 28, 2012 9.300 9.310 9.090 9.180 128,721 -0.08(-0.86%)
Mar 27, 2012 9.150 9.340 9.090 9.260 90,897 +0.11(+1.20%)
Mar 26, 2012 9.140 9.250 8.940 9.150 157,595 +0.14(+1.55%)
Mar 23, 2012 8.890 9.070 8.770 9.010 57,031 +0.11(+1.24%)
Mar 22, 2012 8.880 9.090 8.840 8.900 83,581 -0.07(-0.78%)
Mar 21, 2012 9.010 9.030 8.950 8.970 77,522 -0.04(-0.44%)
Mar 20, 2012 9.180 9.339 9.000 9.010 72,259 -0.28(-3.01%)
Mar 19, 2012 9.340 9.450 9.260 9.290 99,097 -0.03(-0.32%)
Mar 16, 2012 9.400 9.500 9.260 9.320 164,638 -0.08(-0.85%)
Mar 15, 2012 9.300 9.421 9.095 9.400 140,547 +0.13(+1.40%)
Mar 14, 2012 9.370 9.390 9.180 9.270 32,585 -0.09(-0.96%)
Mar 13, 2012 9.400 9.490 9.280 9.360 195,685 +0.08(+0.86%)
Mar 12, 2012 9.020 9.470 8.970 9.280 154,186 +0.26(+2.88%)
Mar 09, 2012 8.640 9.060 8.640 9.020 125,762 +0.37(+4.28%)
Mar 08, 2012 8.410 8.710 8.360 8.650 119,731 +0.34(+4.09%)
Mar 07, 2012 8.120 8.360 8.120 8.310 52,204 +0.24(+2.97%)
Mar 06, 2012 8.030 8.110 7.880 8.070 160,394 -0.10(-1.22%)
Mar 05, 2012 8.050 8.170 7.870 8.170 49,923 +0.07(+0.86%)
Mar 02, 2012 8.520 8.520 8.080 8.100 120,382 -0.41(-4.82%)
Mar 01, 2012 8.610 8.700 8.430 8.510 82,350 -0.06(-0.70%)
Feb 29, 2012 8.920 8.920 8.550 8.570 94,547 -0.29(-3.27%)
Feb 28, 2012 9.000 9.030 8.830 8.860 28,465 -0.11(-1.23%)
Feb 27, 2012 8.850 9.080 8.710 8.970 31,101 +0.04(+0.45%)
Feb 24, 2012 8.880 8.960 8.840 8.930 16,654 +0.07(+0.79%)
Feb 23, 2012 8.750 8.920 8.700 8.860 40,314 +0.11(+1.26%)
Feb 22, 2012 8.720 8.850 8.710 8.750 34,034 +0.00(+0.00%)
Feb 21, 2012 9.140 9.140 8.750 8.750 46,892 -0.34(-3.74%)
Feb 17, 2012 9.020 9.190 8.980 9.090 61,598 +0.10(+1.11%)
Feb 16, 2012 8.630 9.030 8.560 8.990 53,369 +0.34(+3.93%)
Feb 15, 2012 8.720 8.720 8.440 8.650 107,706 -0.02(-0.23%)
Feb 14, 2012 8.730 8.850 8.640 8.670 94,633 -0.09(-1.03%)
Feb 13, 2012 8.720 8.780 8.570 8.760 181,374 +0.20(+2.34%)
Feb 10, 2012 8.500 8.700 8.500 8.560 74,434 -0.08(-0.93%)
Feb 09, 2012 8.750 8.790 8.510 8.640 49,221 -0.04(-0.46%)
Feb 08, 2012 8.750 8.840 8.630 8.680 95,759 -0.07(-0.80%)
Feb 07, 2012 8.810 8.940 8.740 8.750 83,092 -0.12(-1.35%)
Feb 06, 2012 8.860 8.990 8.760 8.870 27,582 -0.03(-0.34%)
Feb 03, 2012 9.070 9.080 8.890 8.900 118,160 +0.03(+0.34%)
Feb 02, 2012 8.660 8.940 8.630 8.870 144,694 +0.22(+2.54%)
Feb 01, 2012 8.210 8.720 8.170 8.650 166,274 +0.55(+6.79%)
Jan 31, 2012 8.050 8.150 7.880 8.100 39,339 +0.15(+1.89%)
Jan 30, 2012 8.180 8.180 7.810 7.950 63,019 -0.35(-4.22%)
Jan 27, 2012 8.080 8.330 8.080 8.300 151,682 +0.16(+1.97%)
Jan 26, 2012 8.240 8.240 8.030 8.140 43,548 -0.02(-0.25%)
Jan 25, 2012 8.100 8.240 8.020 8.160 44,296 +0.02(+0.25%)
Jan 24, 2012 7.750 8.200 7.680 8.140 84,122 +0.30(+3.83%)
Jan 23, 2012 7.890 7.940 7.650 7.840 26,090 -0.05(-0.63%)
Jan 20, 2012 7.560 7.920 7.553 7.890 170,540 +0.30(+3.95%)
Jan 19, 2012 7.460 7.640 7.390 7.590 365,917 +0.17(+2.29%)
Jan 18, 2012 7.400 7.460 7.360 7.420 63,675 +0.03(+0.41%)
Jan 17, 2012 7.610 7.610 7.320 7.390 85,098 -0.11(-1.47%)
Jan 13, 2012 7.410 7.585 7.410 7.500 114,768 -0.06(-0.79%)
Jan 12, 2012 7.640 7.650 7.500 7.560 42,590 -0.06(-0.79%)
Jan 11, 2012 7.640 7.650 7.500 7.620 102,695 -0.08(-1.04%)
Jan 10, 2012 7.890 7.900 7.670 7.700 83,013 -0.07(-0.90%)
Jan 09, 2012 7.710 7.800 7.610 7.770 99,111 +0.11(+1.44%)
Jan 06, 2012 7.630 7.680 7.610 7.660 60,540 -0.02(-0.26%)
Jan 05, 2012 7.730 7.750 7.580 7.680 43,576 -0.11(-1.41%)
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.