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 (%)
May 28, 2010 4.960 5.130 4.840 4.960 78,243 -0.21(-4.06%)
May 27, 2010 4.670 5.260 4.650 5.170 78,329 +0.64(+14.13%)
May 26, 2010 4.530 4.760 4.530 4.530 817 -0.06(-1.31%)
May 25, 2010 4.580 4.670 4.530 4.590 414 -0.14(-2.96%)
May 24, 2010 4.560 4.790 4.520 4.730 66,693 +0.18(+3.96%)
May 21, 2010 4.480 4.590 4.335 4.550 106,367 -0.04(-0.87%)
May 20, 2010 4.620 4.780 4.580 4.590 104,616 -0.36(-7.27%)
May 19, 2010 5.140 5.220 4.890 4.950 73,438 -0.27(-5.17%)
May 18, 2010 5.500 5.610 5.170 5.220 283 -0.15(-2.79%)
May 17, 2010 5.110 5.430 4.990 5.370 71,384 +0.33(+6.55%)
May 14, 2010 5.040 5.180 4.880 5.040 89,091 -0.21(-4.00%)
May 13, 2010 5.800 5.800 5.210 5.250 93,543 -0.56(-9.64%)
May 12, 2010 5.410 5.850 5.410 5.810 117,620 +0.41(+7.59%)
May 11, 2010 5.160 5.610 5.130 5.400 113,469 +0.17(+3.25%)
May 10, 2010 4.950 5.260 4.950 5.230 89,052 +0.33(+6.73%)
May 07, 2010 4.930 4.990 4.700 4.900 96,756 -0.03(-0.61%)
May 06, 2010 5.000 5.150 4.730 4.930 156,335 -0.13(-2.57%)
May 05, 2010 5.320 5.380 5.030 5.060 38,530 -0.30(-5.60%)
May 04, 2010 5.650 5.650 5.320 5.360 72,908 -0.34(-5.96%)
May 03, 2010 5.210 5.700 5.090 5.700 120,550 +0.44(+8.37%)
Apr 30, 2010 5.720 5.720 5.250 5.260 73,250 -0.41(-7.23%)
Apr 29, 2010 5.570 5.700 5.400 5.670 36,073 +0.18(+3.28%)
Apr 28, 2010 5.440 5.555 5.360 5.490 82,246 +0.11(+2.04%)
Apr 27, 2010 5.510 5.560 5.380 5.380 76,376 -0.15(-2.71%)
Apr 26, 2010 5.580 5.670 5.480 5.530 78,130 -0.04(-0.72%)
Apr 23, 2010 5.590 5.720 5.510 5.570 56,378 -0.01(-0.18%)
Apr 22, 2010 5.520 5.620 5.450 5.580 424,015 +0.00(+0.00%)
Apr 21, 2010 5.140 5.620 5.090 5.580 218 +0.43(+8.35%)
Apr 20, 2010 5.110 5.230 5.000 5.150 369 +0.07(+1.38%)
Apr 19, 2010 5.240 5.240 5.000 5.080 38,168 -0.07(-1.36%)
Apr 16, 2010 5.290 5.300 5.110 5.150 57,092 -0.15(-2.83%)
Apr 15, 2010 5.270 5.300 5.160 5.300 48,030 +0.01(+0.19%)
Apr 14, 2010 5.200 5.340 5.130 5.290 149,550 +0.18(+3.52%)
Apr 13, 2010 5.150 5.210 5.090 5.110 32,229 -0.04(-0.78%)
Apr 12, 2010 5.200 5.270 5.090 5.150 65,229 +0.00(+0.00%)
Apr 09, 2010 5.160 5.180 5.090 5.150 45,566 -0.01(-0.19%)
Apr 08, 2010 5.160 5.190 5.090 5.160 25,530 -0.01(-0.19%)
Apr 07, 2010 5.220 5.260 5.140 5.170 52,706 -0.07(-1.34%)
Apr 06, 2010 5.210 5.250 5.100 5.240 73,599 +0.00(+0.00%)
Apr 05, 2010 5.250 5.300 5.170 5.240 136,547 +0.07(+1.35%)
Apr 01, 2010 5.300 5.170 5.170 5.170 54,600 -0.09(-1.71%)
Mar 31, 2010 5.270 5.310 5.240 5.260 70,970 -0.05(-0.94%)
Mar 30, 2010 5.290 5.330 5.240 5.310 50,198 +0.05(+0.95%)
Mar 29, 2010 5.350 5.390 5.210 5.260 149,538 -0.08(-1.50%)
Mar 26, 2010 5.330 5.350 5.310 5.340 120,344 +0.07(+1.33%)
Mar 25, 2010 5.350 5.400 5.270 5.270 72,055 -0.02(-0.38%)
Mar 24, 2010 5.170 5.390 5.170 5.290 82,325 +0.10(+1.93%)
Mar 23, 2010 5.180 5.260 5.120 5.190 203,901 -0.01(-0.19%)
Mar 22, 2010 5.060 5.240 5.040 5.200 78,017 +0.07(+1.36%)
Mar 19, 2010 5.250 5.250 5.020 5.130 132,936 -0.09(-1.72%)
Mar 18, 2010 5.070 5.290 5.000 5.220 162,616 +0.13(+2.55%)
Mar 17, 2010 5.090 5.100 5.070 5.090 31,153 +0.00(+0.00%)
Mar 16, 2010 5.130 5.130 5.040 5.090 27,407 -0.03(-0.59%)
Mar 15, 2010 5.090 5.130 5.070 5.120 39,081 +0.06(+1.19%)
Mar 12, 2010 5.000 5.140 4.980 5.060 68,855 +0.10(+2.02%)
Mar 11, 2010 4.960 5.130 4.905 4.960 25,977 -0.06(-1.20%)
Mar 10, 2010 5.000 5.140 4.950 5.020 33,812 +0.01(+0.20%)
Mar 09, 2010 5.080 5.100 4.990 5.010 26,414 -0.08(-1.57%)
Mar 08, 2010 5.100 5.170 5.080 5.090 53,081 -0.01(-0.20%)
Mar 05, 2010 5.070 5.120 5.010 5.100 76,991 +0.07(+1.39%)
Mar 04, 2010 5.000 5.050 4.990 5.030 38,556 +0.03(+0.60%)
Mar 03, 2010 5.000 5.030 4.950 5.000 43,578 +0.01(+0.20%)
Mar 02, 2010 4.800 4.990 4.770 4.990 66,440 +0.19(+3.96%)
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.