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 31, 2008 6.870 7.020 6.820 6.940 66,059 -0.08(-1.14%)
Jul 30, 2008 7.040 7.140 6.880 7.020 43,245 +0.02(+0.29%)
Jul 29, 2008 7.000 7.100 6.860 7.000 93,001 +0.02(+0.29%)
Jul 28, 2008 6.990 7.010 6.880 6.980 93,000 -0.05(-0.71%)
Jul 25, 2008 7.100 7.400 6.990 7.030 113,090 +0.04(+0.57%)
Jul 24, 2008 7.150 7.200 6.990 6.990 60,500 -0.14(-1.96%)
Jul 23, 2008 7.190 7.190 7.050 7.130 91,059 -0.03(-0.42%)
Jul 22, 2008 6.970 7.160 6.910 7.160 75,309 +0.18(+2.58%)
Jul 21, 2008 7.000 7.000 6.880 6.980 34,800 +0.00(+0.00%)
Jul 18, 2008 7.150 7.230 6.930 6.980 68,009 -0.22(-3.06%)
Jul 17, 2008 7.220 7.280 7.150 7.200 62,400 +0.04(+0.56%)
Jul 16, 2008 7.020 7.280 6.980 7.160 167,501 +0.15(+2.14%)
Jul 15, 2008 6.780 7.240 6.670 7.010 152,781 +0.12(+1.74%)
Jul 14, 2008 7.130 7.130 6.790 6.890 151,531 -0.17(-2.41%)
Jul 11, 2008 6.820 7.060 6.620 7.060 135,306 +0.04(+0.57%)
Jul 10, 2008 7.130 7.140 6.820 7.020 96,881 -0.13(-1.82%)
Jul 09, 2008 7.270 7.270 7.130 7.150 36,110 -0.13(-1.79%)
Jul 08, 2008 7.030 7.280 6.970 7.280 101,878 +0.19(+2.68%)
Jul 07, 2008 7.360 7.380 6.930 7.090 113,743 -0.21(-2.88%)
Jul 04, 2008 7.450 7.650 7.290 7.300 46,593 +0.00(+0.00%)
Jul 03, 2008 7.450 7.650 7.290 7.300 46,593 -0.22(-2.93%)
Jul 02, 2008 7.640 7.670 7.370 7.520 66,200 -0.14(-1.83%)
Jul 01, 2008 7.430 7.760 7.040 7.660 150,411 +0.12(+1.59%)
Jun 30, 2008 7.930 8.180 7.540 7.540 95,326 -0.39(-4.92%)
Jun 27, 2008 7.560 8.120 7.430 7.930 432,827 +0.34(+4.48%)
Jun 26, 2008 7.360 7.640 7.360 7.590 171,045 +0.14(+1.88%)
Jun 25, 2008 7.450 7.465 7.380 7.450 134,470 +0.00(+0.00%)
Jun 24, 2008 7.630 7.670 7.410 7.450 81,526 -0.25(-3.25%)
Jun 23, 2008 7.820 7.910 7.650 7.700 43,497 -0.07(-0.90%)
Jun 20, 2008 7.950 8.040 7.720 7.770 125,994 -0.20(-2.51%)
Jun 19, 2008 7.650 7.970 7.640 7.970 19,400 +0.32(+4.18%)
Jun 18, 2008 7.780 7.810 7.650 7.650 34,765 -0.15(-1.92%)
Jun 17, 2008 7.920 7.970 7.800 7.800 20,574 -0.13(-1.64%)
Jun 16, 2008 7.740 7.930 7.700 7.930 79,224 +0.15(+1.93%)
Jun 13, 2008 7.890 8.070 7.690 7.780 83,299 +0.03(+0.39%)
Jun 12, 2008 7.860 8.060 7.750 7.750 40,996 +0.00(+0.00%)
Jun 11, 2008 7.910 7.950 7.720 7.750 30,561 -0.19(-2.39%)
Jun 10, 2008 8.010 8.110 7.940 7.940 74,344 -0.08(-1.00%)
Jun 09, 2008 7.940 8.050 7.890 8.020 86,221 +0.05(+0.63%)
Jun 06, 2008 7.990 8.100 7.940 7.970 60,457 -0.09(-1.12%)
Jun 05, 2008 7.990 8.100 7.980 8.060 212,382 +0.07(+0.88%)
Jun 04, 2008 7.980 8.135 7.980 7.990 93,860 -0.01(-0.12%)
Jun 03, 2008 8.150 8.150 7.910 8.000 182,562 -0.03(-0.37%)
Jun 02, 2008 7.890 8.200 7.890 8.030 242,194 -0.01(-0.12%)
May 30, 2008 8.400 8.400 8.000 8.040 145,327 -0.35(-4.17%)
May 29, 2008 8.440 8.550 8.390 8.390 64,700 -0.08(-0.94%)
May 28, 2008 8.560 8.570 8.330 8.470 48,606 -0.03(-0.35%)
May 27, 2008 8.500 8.620 8.440 8.500 57,807 -0.01(-0.12%)
May 26, 2008 8.650 8.810 8.250 8.510 0 +0.00(+0.00%)
May 23, 2008 8.650 8.810 8.250 8.510 70,845 -0.21(-2.41%)
May 22, 2008 8.580 8.950 8.520 8.720 46,374 +0.16(+1.87%)
May 21, 2008 8.640 8.830 8.440 8.560 329,546 -0.02(-0.23%)
May 20, 2008 8.660 8.890 8.500 8.580 76,950 -0.22(-2.50%)
May 19, 2008 8.430 8.820 8.410 8.800 441,584 +0.44(+5.26%)
May 16, 2008 8.520 8.520 8.250 8.360 69,300 -0.11(-1.30%)
May 15, 2008 8.260 8.630 8.220 8.470 77,146 +0.17(+2.05%)
May 14, 2008 8.170 8.450 8.030 8.300 371,344 +0.11(+1.34%)
May 13, 2008 8.230 8.260 8.010 8.190 126,610 -0.04(-0.49%)
May 12, 2008 7.980 8.300 7.980 8.230 88,529 +0.26(+3.26%)
May 09, 2008 7.630 8.020 7.490 7.970 35,897 +0.20(+2.57%)
May 08, 2008 7.960 8.030 7.640 7.770 80,104 -0.20(-2.51%)
May 07, 2008 8.250 8.250 7.790 7.970 102,801 -0.37(-4.44%)
May 06, 2008 8.390 8.680 8.250 8.340 80,085 +0.00(+0.00%)
May 05, 2008 8.480 8.520 8.320 8.340 61,036 -0.05(-0.60%)
May 02, 2008 8.740 8.740 8.350 8.390 65,300 -0.24(-2.78%)
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.