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 (%)
Jun 28, 2019 4.540 5.090 4.510 5.030 3,563,600 +0.52(+11.53%)
Jun 27, 2019 4.450 4.580 4.250 4.510 333,324 +0.09(+2.04%)
Jun 26, 2019 4.870 4.870 4.420 4.420 357,835 -0.44(-9.05%)
Jun 25, 2019 4.390 4.980 4.370 4.860 385,311 +0.51(+11.72%)
Jun 24, 2019 4.300 4.429 4.240 4.350 237,468 +0.04(+0.93%)
Jun 21, 2019 4.220 4.340 4.160 4.310 573,600 +0.05(+1.17%)
Jun 20, 2019 4.490 4.490 4.215 4.260 371,318 -0.16(-3.62%)
Jun 19, 2019 4.560 4.560 4.350 4.420 267,964 -0.11(-2.43%)
Jun 18, 2019 4.770 4.820 4.520 4.530 312,432 -0.22(-4.63%)
Jun 17, 2019 4.420 4.780 4.350 4.750 391,210 +0.34(+7.71%)
Jun 14, 2019 4.570 4.590 4.280 4.410 194,000 -0.15(-3.29%)
Jun 13, 2019 4.450 4.590 4.350 4.560 185,890 +0.15(+3.40%)
Jun 12, 2019 4.620 4.700 4.330 4.410 301,223 -0.25(-5.36%)
Jun 11, 2019 4.740 4.750 4.570 4.660 194,150 -0.05(-1.06%)
Jun 10, 2019 4.600 4.840 4.590 4.710 227,155 +0.11(+2.39%)
Jun 07, 2019 4.680 4.850 4.570 4.600 248,400 -0.06(-1.29%)
Jun 06, 2019 5.080 5.290 4.610 4.660 347,272 -0.34(-6.80%)
Jun 05, 2019 4.820 5.015 4.680 5.000 283,623 +0.20(+4.17%)
Jun 04, 2019 4.610 4.855 4.458 4.800 706,069 +0.27(+5.96%)
Jun 03, 2019 4.140 4.550 4.140 4.530 407,552 +0.34(+8.11%)
May 31, 2019 3.550 4.470 3.550 4.190 1,191,700 +0.59(+16.39%)
May 30, 2019 3.550 3.640 3.540 3.600 180,233 +0.03(+0.84%)
May 29, 2019 3.600 3.660 3.480 3.570 436,985 -0.06(-1.65%)
May 28, 2019 3.740 3.800 3.620 3.630 487,683 -0.14(-3.71%)
May 24, 2019 3.830 3.840 3.730 3.770 112,400 -0.04(-1.05%)
May 23, 2019 3.980 3.980 3.750 3.810 114,556 -0.23(-5.69%)
May 22, 2019 4.150 4.250 3.990 4.040 125,920 -0.18(-4.27%)
May 21, 2019 4.030 4.250 4.010 4.220 120,053 +0.21(+5.24%)
May 20, 2019 4.160 4.160 3.950 4.010 178,485 -0.07(-1.72%)
May 17, 2019 4.000 4.160 3.909 4.080 271,100 +0.04(+0.99%)
May 16, 2019 3.840 4.100 3.840 4.040 177,863 +0.18(+4.66%)
May 15, 2019 3.760 3.930 3.700 3.860 350,134 +0.10(+2.66%)
May 14, 2019 3.900 3.960 3.720 3.760 306,884 -0.10(-2.59%)
May 13, 2019 3.910 3.990 3.860 3.860 194,187 -0.18(-4.46%)
May 10, 2019 4.220 4.270 4.010 4.040 110,400 -0.19(-4.49%)
May 09, 2019 4.130 4.310 4.130 4.230 138,215 -0.10(-2.31%)
May 08, 2019 4.300 4.370 4.260 4.330 251,487 +0.04(+0.93%)
May 07, 2019 4.170 4.300 4.170 4.290 134,387 +0.05(+1.18%)
May 06, 2019 4.030 4.300 4.030 4.240 234,947 +0.12(+2.91%)
May 03, 2019 3.950 4.170 3.900 4.120 165,000 +0.21(+5.37%)
May 02, 2019 3.950 4.050 3.880 3.910 143,000 -0.04(-1.01%)
May 01, 2019 4.200 4.240 3.900 3.950 390,260 -0.25(-5.95%)
Apr 30, 2019 4.350 4.380 4.030 4.200 292,662 -0.14(-3.23%)
Apr 29, 2019 4.220 4.360 4.220 4.340 316,638 +0.09(+2.12%)
Apr 26, 2019 4.250 4.380 4.210 4.250 203,700 -0.02(-0.47%)
Apr 25, 2019 4.010 4.320 3.950 4.270 193,661 +0.25(+6.22%)
Apr 24, 2019 4.010 4.120 4.010 4.020 128,403 -0.02(-0.50%)
Apr 23, 2019 3.950 4.090 3.940 4.040 844,176 +0.11(+2.80%)
Apr 22, 2019 3.980 4.100 3.865 3.930 313,793 -0.03(-0.76%)
Apr 18, 2019 3.950 4.060 3.880 3.960 166,600 +0.01(+0.25%)
Apr 17, 2019 3.960 4.020 3.870 3.950 233,482 +0.00(+0.00%)
Apr 16, 2019 4.050 4.110 3.880 3.950 219,404 -0.08(-1.99%)
Apr 15, 2019 4.060 4.120 3.950 4.030 92,204 -0.03(-0.74%)
Apr 12, 2019 4.090 4.180 4.050 4.060 104,500 +0.01(+0.25%)
Apr 11, 2019 4.090 4.270 4.030 4.050 187,418 -0.04(-0.98%)
Apr 10, 2019 3.930 4.130 3.930 4.090 192,182 +0.17(+4.34%)
Apr 09, 2019 3.930 4.000 3.850 3.920 200,842 -0.04(-1.01%)
Apr 08, 2019 3.940 4.000 3.900 3.960 211,928 +0.00(+0.00%)
Apr 05, 2019 3.950 4.080 3.920 3.960 119,500 +0.01(+0.25%)
Apr 04, 2019 3.920 3.987 3.900 3.950 179,866 +0.03(+0.77%)
Apr 03, 2019 4.150 4.200 3.860 3.920 239,892 -0.20(-4.85%)
Apr 02, 2019 4.080 4.160 4.050 4.120 207,272 +0.05(+1.23%)
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.