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 (%)
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%)
Jan 04, 2010 5.230 5.240 5.000 5.190 156,247 +0.17(+3.39%)
Dec 31, 2009 5.070 5.020 5.020 5.020 35,700 -0.04(-0.79%)
Dec 30, 2009 4.970 5.160 4.920 5.060 154,586 +0.04(+0.80%)
Dec 29, 2009 5.230 5.230 4.980 5.020 162,516 -0.18(-3.46%)
Dec 28, 2009 5.100 5.280 5.050 5.200 95,621 +0.10(+1.96%)
Dec 24, 2009 4.970 5.100 4.970 5.100 12,757 +0.17(+3.45%)
Dec 23, 2009 5.000 5.020 4.921 4.930 58,153 -0.01(-0.20%)
Dec 22, 2009 5.110 5.110 4.940 4.940 53,997 -0.13(-2.56%)
Dec 21, 2009 4.990 5.100 4.970 5.070 47,041 +0.14(+2.84%)
Dec 18, 2009 4.950 4.990 4.770 4.930 173,349 -0.03(-0.60%)
Dec 17, 2009 5.000 5.080 4.950 4.960 46,015 -0.04(-0.80%)
Dec 16, 2009 4.960 5.000 4.900 5.000 54,694 +0.13(+2.67%)
Dec 15, 2009 5.030 5.030 4.850 4.870 85,804 -0.17(-3.37%)
Dec 14, 2009 5.050 5.080 5.000 5.040 25,363 +0.02(+0.40%)
Dec 11, 2009 4.810 5.240 4.810 5.020 73,908 +0.26(+5.46%)
Dec 10, 2009 4.800 4.960 4.440 4.760 158,281 -0.01(-0.21%)
Dec 09, 2009 4.870 4.910 4.650 4.770 97,880 -0.10(-2.05%)
Dec 08, 2009 4.900 4.950 4.860 4.870 40,657 -0.09(-1.81%)
Dec 07, 2009 4.840 4.960 4.840 4.960 27,859 +0.10(+2.06%)
Dec 04, 2009 4.850 4.960 4.730 4.860 52,414 +0.08(+1.67%)
Dec 03, 2009 4.900 4.910 4.710 4.780 51,328 -0.11(-2.25%)
Dec 02, 2009 5.010 5.030 4.800 4.890 62,753 -0.09(-1.81%)
Dec 01, 2009 4.640 5.050 4.600 4.980 58,989 +0.40(+8.73%)
Nov 30, 2009 4.510 4.600 4.311 4.580 83,800 +0.05(+1.10%)
Nov 27, 2009 4.700 4.710 4.530 4.530 39,088 -0.31(-6.40%)
Nov 25, 2009 4.910 4.970 4.680 4.840 46,094 -0.06(-1.22%)
Nov 24, 2009 4.860 5.000 4.825 4.900 33,920 +0.03(+0.62%)
Nov 23, 2009 4.400 5.180 4.380 4.870 73,585 +0.53(+12.21%)
Nov 20, 2009 4.430 4.560 4.260 4.340 41,429 -0.14(-3.13%)
Nov 19, 2009 4.650 4.710 4.360 4.480 54,139 -0.20(-4.27%)
Nov 18, 2009 4.780 4.780 4.590 4.680 17,028 -0.10(-2.09%)
Nov 17, 2009 4.810 4.860 4.710 4.780 40,130 -0.07(-1.44%)
Nov 16, 2009 4.480 5.000 4.480 4.850 58,032 +0.40(+8.99%)
Nov 13, 2009 4.400 4.450 4.350 4.450 19,175 +0.07(+1.60%)
Nov 12, 2009 4.730 4.790 4.280 4.380 124,246 -0.35(-7.40%)
Nov 11, 2009 4.880 4.950 4.720 4.730 60,827 -0.07(-1.46%)
Nov 10, 2009 5.250 5.390 4.800 4.800 92,564 -0.50(-9.43%)
Nov 09, 2009 5.240 5.650 5.240 5.300 130,168 +0.39(+7.94%)
Nov 06, 2009 4.880 5.140 4.880 4.910 60,779 -0.04(-0.81%)
Nov 05, 2009 5.020 5.050 4.920 4.950 54,779 +0.09(+1.85%)
Nov 04, 2009 5.010 5.160 4.810 4.860 63,518 -0.13(-2.61%)
Nov 03, 2009 4.700 5.050 4.700 4.990 69,630 +0.18(+3.74%)
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.