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 (%)
Jul 30, 2004 4.400 4.500 4.400 4.500 11,000 +0.09(+2.04%)
Jul 29, 2004 4.480 4.490 4.370 4.410 13,400 -0.08(-1.78%)
Jul 28, 2004 4.550 4.550 4.400 4.490 10,100 -0.11(-2.39%)
Jul 27, 2004 4.670 4.670 4.400 4.600 90,300 -0.10(-2.13%)
Jul 26, 2004 4.880 4.880 4.674 4.700 19,700 -0.20(-4.08%)
Jul 23, 2004 4.990 4.990 4.870 4.900 2,500 -0.09(-1.80%)
Jul 22, 2004 4.990 5.000 4.870 4.990 11,400 +0.04(+0.81%)
Jul 21, 2004 4.990 5.000 4.930 4.950 16,200 -0.02(-0.40%)
Jul 20, 2004 4.900 5.000 4.850 4.970 60,100 +0.04(+0.81%)
Jul 19, 2004 4.880 4.950 4.790 4.930 37,000 +0.03(+0.61%)
Jul 16, 2004 4.750 5.000 4.750 4.900 20,400 +0.10(+2.08%)
Jul 15, 2004 4.800 4.830 4.780 4.800 4,500 -0.08(-1.64%)
Jul 14, 2004 4.800 4.880 4.750 4.880 11,000 +0.16(+3.39%)
Jul 13, 2004 4.710 4.850 4.660 4.720 40,200 -0.04(-0.84%)
Jul 12, 2004 4.950 4.950 4.750 4.760 12,900 -0.21(-4.23%)
Jul 09, 2004 4.860 4.980 4.860 4.970 7,900 +0.06(+1.22%)
Jul 08, 2004 4.940 4.970 4.900 4.910 22,400 -0.08(-1.60%)
Jul 07, 2004 4.870 5.030 4.830 4.990 24,400 +0.17(+3.53%)
Jul 06, 2004 4.900 4.910 4.820 4.820 74,800 -0.10(-2.03%)
Jul 02, 2004 5.010 5.010 4.920 4.920 14,100 -0.09(-1.80%)
Jul 01, 2004 4.770 5.030 4.770 5.010 48,100 +0.20(+4.16%)
Jun 30, 2004 4.650 4.810 4.650 4.810 11,800 +0.20(+4.34%)
Jun 29, 2004 4.650 4.650 4.610 4.610 39,500 -0.01(-0.22%)
Jun 28, 2004 4.690 4.690 4.610 4.620 6,800 -0.08(-1.70%)
Jun 25, 2004 4.660 4.750 4.660 4.700 23,600 +0.09(+1.95%)
Jun 24, 2004 4.770 4.770 4.550 4.610 11,800 -0.11(-2.33%)
Jun 23, 2004 4.710 4.830 4.600 4.720 33,000 +0.09(+1.94%)
Jun 22, 2004 4.750 4.840 4.600 4.630 87,600 -0.16(-3.34%)
Jun 21, 2004 4.870 4.970 4.740 4.790 19,600 -0.13(-2.64%)
Jun 18, 2004 4.950 5.030 4.880 4.920 11,000 -0.01(-0.20%)
Jun 17, 2004 5.000 5.000 4.860 4.930 19,900 -0.09(-1.79%)
Jun 16, 2004 4.950 5.040 4.880 5.020 28,100 +0.08(+1.62%)
Jun 15, 2004 4.870 5.000 4.870 4.940 12,300 +0.09(+1.86%)
Jun 14, 2004 4.800 4.850 4.790 4.850 29,500 +0.03(+0.62%)
Jun 10, 2004 4.780 4.830 4.720 4.820 153,200 +0.04(+0.84%)
Jun 09, 2004 4.900 4.900 4.750 4.780 14,800 -0.05(-1.04%)
Jun 08, 2004 4.890 4.890 4.800 4.830 256,300 -0.06(-1.23%)
Jun 07, 2004 4.800 4.950 4.800 4.890 27,500 +0.12(+2.52%)
Jun 04, 2004 4.850 4.850 4.750 4.770 150,100 -0.03(-0.63%)
Jun 03, 2004 5.000 5.010 4.800 4.800 22,100 -0.20(-4.00%)
Jun 02, 2004 5.110 5.110 4.950 5.000 71,000 -0.12(-2.34%)
Jun 01, 2004 5.100 5.170 4.960 5.120 24,300 -0.03(-0.58%)
May 28, 2004 4.900 5.190 4.890 5.150 30,300 +0.24(+4.89%)
May 27, 2004 4.830 4.970 4.790 4.910 11,900 +0.00(+0.00%)
May 26, 2004 5.010 5.010 4.900 4.910 24,300 -0.09(-1.80%)
May 25, 2004 5.100 5.150 4.850 5.000 40,900 -0.17(-3.29%)
May 24, 2004 5.150 5.200 5.070 5.170 13,200 +0.02(+0.39%)
May 21, 2004 4.900 5.350 4.900 5.150 51,200 +0.32(+6.63%)
May 20, 2004 4.900 4.910 4.830 4.830 13,100 -0.02(-0.41%)
May 19, 2004 4.950 4.980 4.850 4.850 5,700 -0.03(-0.61%)
May 18, 2004 4.780 4.930 4.780 4.880 11,000 +0.13(+2.74%)
May 17, 2004 5.040 5.080 4.730 4.750 38,200 -0.34(-6.68%)
May 14, 2004 4.950 5.100 4.920 5.090 60,300 +0.12(+2.41%)
May 13, 2004 4.900 5.050 4.890 4.970 56,200 +0.07(+1.43%)
May 12, 2004 5.050 5.050 4.850 4.900 88,300 -0.10(-2.00%)
May 11, 2004 5.000 5.100 4.980 5.000 139,000 +0.00(+0.00%)
May 10, 2004 5.350 5.350 4.930 5.000 194,100 -0.40(-7.41%)
May 07, 2004 5.480 5.480 5.270 5.400 30,400 -0.10(-1.82%)
May 06, 2004 5.950 5.950 5.440 5.500 168,300 -0.37(-6.30%)
May 05, 2004 6.100 6.100 5.700 5.870 72,900 -0.28(-4.55%)
May 04, 2004 6.070 6.150 6.070 6.150 17,400 +0.15(+2.50%)
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.