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 31, 2003 2.690 2.710 2.690 2.710 1,000 +0.01(+0.37%)
Jan 30, 2003 2.770 2.770 2.700 2.700 18,700 -0.05(-1.82%)
Jan 29, 2003 2.750 2.750 2.750 2.750 1,400 +0.00(+0.00%)
Jan 28, 2003 2.700 2.750 2.700 2.750 6,500 +0.05(+1.85%)
Jan 27, 2003 2.700 2.700 2.670 2.700 6,100 -0.05(-1.82%)
Jan 24, 2003 2.750 2.750 2.700 2.750 4,400 +0.00(+0.00%)
Jan 23, 2003 2.750 2.750 2.750 2.750 1,000 +0.05(+1.85%)
Jan 22, 2003 2.700 2.700 2.700 2.700 1,000 -0.04(-1.46%)
Jan 21, 2003 2.700 2.740 2.700 2.740 3,300 +0.00(+0.00%)
Jan 17, 2003 2.730 2.740 2.720 2.740 3,800 +0.01(+0.37%)
Jan 16, 2003 2.740 2.750 2.670 2.730 7,000 +0.03(+1.11%)
Jan 15, 2003 2.710 2.710 2.690 2.700 5,100 -0.02(-0.74%)
Jan 14, 2003 2.700 2.720 2.700 2.720 1,300 -0.03(-1.09%)
Jan 13, 2003 2.740 2.750 2.740 2.750 2,900 +0.05(+1.85%)
Jan 10, 2003 2.680 2.780 2.680 2.700 8,200 +0.00(+0.00%)
Jan 09, 2003 2.700 2.700 2.700 2.700 600 -0.02(-0.74%)
Jan 08, 2003 2.700 2.720 2.680 2.720 5,500 +0.00(+0.00%)
Jan 07, 2003 2.660 2.740 2.660 2.720 16,700 +0.07(+2.64%)
Jan 06, 2003 2.650 2.690 2.580 2.650 7,400 +0.09(+3.52%)
Jan 03, 2003 2.620 2.620 2.540 2.560 3,300 +0.00(+0.00%)
Jan 02, 2003 2.600 2.600 2.560 2.560 1,900 +0.01(+0.39%)
Dec 31, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 30, 2002 2.500 2.550 2.500 2.550 12,400 +0.01(+0.39%)
Dec 27, 2002 2.470 2.550 2.460 2.540 7,800 +0.07(+2.83%)
Dec 26, 2002 2.380 2.470 2.380 2.470 20,900 +0.10(+4.22%)
Dec 24, 2002 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Dec 23, 2002 2.370 2.380 2.370 2.370 6,300 +0.00(+0.00%)
Dec 20, 2002 2.360 2.400 2.330 2.370 26,100 +0.01(+0.42%)
Dec 19, 2002 2.390 2.390 2.350 2.360 4,400 -0.04(-1.67%)
Dec 18, 2002 2.420 2.480 2.390 2.400 15,000 -0.05(-2.04%)
Dec 17, 2002 2.570 2.570 2.450 2.450 18,100 -0.11(-4.30%)
Dec 16, 2002 2.680 2.680 2.560 2.560 12,500 -0.13(-4.83%)
Dec 13, 2002 2.680 2.700 2.650 2.690 900 +0.02(+0.75%)
Dec 12, 2002 2.600 2.680 2.590 2.670 4,700 +0.02(+0.75%)
Dec 11, 2002 2.560 2.660 2.560 2.650 900 +0.01(+0.38%)
Dec 10, 2002 2.680 2.680 2.590 2.640 6,700 -0.01(-0.38%)
Dec 09, 2002 2.650 2.690 2.590 2.650 7,100 -0.05(-1.85%)
Dec 06, 2002 2.650 2.700 2.600 2.700 3,900 +0.01(+0.37%)
Dec 05, 2002 2.650 2.690 2.620 2.690 900 -0.01(-0.37%)
Dec 04, 2002 2.600 2.700 2.600 2.700 1,400 +0.00(+0.00%)
Dec 03, 2002 2.690 2.700 2.600 2.700 2,300 +0.03(+1.12%)
Dec 02, 2002 2.600 2.670 2.600 2.670 1,900 +0.02(+0.75%)
Nov 29, 2002 2.600 2.650 2.600 2.650 2,300 +0.08(+3.11%)
Nov 27, 2002 2.510 2.600 2.450 2.570 28,300 +0.07(+2.80%)
Nov 26, 2002 2.550 2.550 2.500 2.500 6,500 -0.07(-2.72%)
Nov 25, 2002 2.580 2.590 2.500 2.570 13,000 +0.09(+3.63%)
Nov 22, 2002 2.400 2.500 2.400 2.480 3,700 +0.08(+3.33%)
Nov 21, 2002 2.350 2.400 2.350 2.400 10,600 +0.04(+1.69%)
Nov 20, 2002 2.370 2.400 2.350 2.360 13,200 +0.00(+0.00%)
Nov 19, 2002 2.360 2.360 2.360 2.360 1,700 +0.01(+0.43%)
Nov 18, 2002 2.350 2.350 2.350 2.350 3,500 -0.01(-0.42%)
Nov 15, 2002 2.350 2.400 2.350 2.360 9,400 +0.01(+0.43%)
Nov 14, 2002 2.300 2.350 2.300 2.350 2,200 +0.00(+0.00%)
Nov 13, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 12, 2002 2.350 2.360 2.350 2.350 4,900 +0.00(+0.00%)
Nov 11, 2002 2.300 2.350 2.300 2.350 4,000 +0.05(+2.17%)
Nov 08, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 07, 2002 2.310 2.360 2.290 2.300 17,200 +0.00(+0.00%)
Nov 06, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 05, 2002 2.350 2.350 2.300 2.300 22,800 +0.00(+0.00%)
Nov 04, 2002 2.260 2.300 2.260 2.300 49,700 +0.04(+1.77%)
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.