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 (%)
Feb 29, 2008 7.320 7.550 7.270 7.540 105,899 +0.12(+1.62%)
Feb 28, 2008 7.270 7.470 7.240 7.420 137,200 +0.08(+1.09%)
Feb 27, 2008 7.190 7.440 7.110 7.340 172,200 +0.05(+0.69%)
Feb 26, 2008 7.400 7.480 7.270 7.290 85,457 -0.22(-2.93%)
Feb 25, 2008 6.980 7.510 6.880 7.510 148,900 +0.53(+7.59%)
Feb 22, 2008 7.020 7.060 6.880 6.980 99,500 -0.02(-0.29%)
Feb 21, 2008 7.220 7.250 6.980 7.000 93,600 -0.20(-2.78%)
Feb 20, 2008 7.090 7.200 7.010 7.200 15,700 +0.05(+0.70%)
Feb 19, 2008 7.200 7.310 7.060 7.150 48,300 +0.06(+0.85%)
Feb 18, 2008 7.000 7.090 6.940 7.090 0 +0.00(+0.00%)
Feb 15, 2008 7.000 7.090 6.940 7.090 58,800 +0.03(+0.42%)
Feb 14, 2008 7.120 7.220 7.040 7.060 39,300 -0.03(-0.42%)
Feb 13, 2008 7.300 7.300 7.000 7.090 414,300 -0.17(-2.34%)
Feb 12, 2008 7.010 7.310 6.990 7.260 63,800 +0.30(+4.31%)
Feb 11, 2008 7.160 7.220 6.930 6.960 103,900 -0.20(-2.79%)
Feb 08, 2008 7.190 7.280 7.110 7.160 32,638 -0.06(-0.83%)
Feb 07, 2008 6.990 7.250 6.960 7.220 145,266 +0.22(+3.14%)
Feb 06, 2008 7.060 7.120 6.930 7.000 60,050 +0.04(+0.57%)
Feb 05, 2008 7.170 7.240 6.930 6.960 110,862 -0.40(-5.43%)
Feb 04, 2008 7.560 7.620 7.350 7.360 69,889 -0.24(-3.16%)
Feb 01, 2008 7.670 7.670 7.340 7.600 339,200 -0.06(-0.78%)
Jan 31, 2008 7.450 7.810 7.350 7.660 114,044 +0.05(+0.66%)
Jan 30, 2008 7.490 7.870 7.260 7.610 81,900 +0.05(+0.66%)
Jan 29, 2008 7.770 7.880 7.300 7.560 69,700 +0.03(+0.40%)
Jan 28, 2008 6.920 7.710 6.870 7.530 404,400 +0.61(+8.82%)
Jan 25, 2008 7.080 7.130 6.770 6.920 101,700 -0.09(-1.28%)
Jan 24, 2008 7.270 7.400 6.320 7.010 237,900 -0.26(-3.58%)
Jan 23, 2008 7.330 7.580 7.080 7.270 311,000 -0.14(-1.89%)
Jan 22, 2008 7.650 7.710 7.340 7.410 206,600 -0.54(-6.79%)
Jan 21, 2008 8.040 8.270 7.880 7.950 0 +0.00(+0.00%)
Jan 18, 2008 8.040 8.270 7.880 7.950 150,400 -0.09(-1.12%)
Jan 17, 2008 8.290 8.420 8.000 8.040 123,300 -0.19(-2.31%)
Jan 16, 2008 8.270 8.430 8.180 8.230 138,700 -0.05(-0.60%)
Jan 15, 2008 8.720 8.810 8.230 8.280 128,870 -0.58(-6.55%)
Jan 14, 2008 8.680 8.900 8.510 8.860 30,300 +0.25(+2.90%)
Jan 11, 2008 8.780 8.860 8.540 8.610 100,100 -0.20(-2.27%)
Jan 10, 2008 8.530 8.960 8.530 8.810 136,500 +0.16(+1.85%)
Jan 09, 2008 8.620 8.810 8.500 8.650 139,400 -0.05(-0.57%)
Jan 08, 2008 9.010 9.130 8.630 8.700 95,394 -0.29(-3.23%)
Jan 07, 2008 8.760 9.150 8.760 8.990 117,300 +0.33(+3.81%)
Jan 04, 2008 8.890 9.030 8.350 8.660 214,100 -0.58(-6.28%)
Jan 03, 2008 9.460 9.460 9.160 9.240 63,525 -0.24(-2.53%)
Jan 02, 2008 9.870 9.970 9.280 9.480 74,400 -0.45(-4.53%)
Jan 01, 2008 9.400 9.930 9.090 9.930 0 +0.00(+0.00%)
Dec 31, 2007 9.400 9.930 9.090 9.930 107,900 +0.35(+3.65%)
Dec 28, 2007 9.650 9.890 9.580 9.580 86,500 +0.11(+1.16%)
Dec 27, 2007 10.12 10.12 9.470 9.470 94,600 -0.60(-5.96%)
Dec 26, 2007 9.750 10.07 9.640 10.07 74,600 +0.15(+1.51%)
Dec 24, 2007 10.00 10.01 9.860 9.920 41,100 +0.09(+0.92%)
Dec 21, 2007 9.600 9.970 9.550 9.830 324,500 +0.36(+3.80%)
Dec 20, 2007 9.380 9.500 9.350 9.470 107,400 +0.17(+1.83%)
Dec 19, 2007 9.100 9.330 9.010 9.300 57,700 +0.20(+2.20%)
Dec 18, 2007 8.730 9.120 8.660 9.100 90,100 +0.48(+5.57%)
Dec 17, 2007 8.790 8.870 8.600 8.620 156,300 -0.24(-2.71%)
Dec 14, 2007 8.780 9.020 8.570 8.860 77,800 -0.16(-1.77%)
Dec 13, 2007 8.890 9.040 8.640 9.020 31,100 +0.02(+0.22%)
Dec 12, 2007 9.020 9.270 8.900 9.000 71,300 +0.16(+1.81%)
Dec 11, 2007 8.860 9.210 8.750 8.840 284,700 +0.09(+1.03%)
Dec 10, 2007 8.770 8.950 8.570 8.750 51,600 -0.02(-0.23%)
Dec 07, 2007 8.780 8.900 8.500 8.770 46,900 +0.05(+0.57%)
Dec 06, 2007 8.300 8.810 8.300 8.720 233,900 +0.42(+5.06%)
Dec 05, 2007 8.190 8.320 7.910 8.300 40,500 +0.26(+3.23%)
Dec 04, 2007 8.030 8.163 7.800 8.040 49,900 -0.07(-0.86%)
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.