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, 2011 6.950 7.050 6.800 6.830 43,716 -0.05(-0.73%)
Jan 28, 2011 7.170 7.240 6.880 6.880 72,320 -0.31(-4.31%)
Jan 27, 2011 7.240 7.270 7.152 7.190 49,843 -0.06(-0.83%)
Jan 26, 2011 7.080 7.300 7.030 7.250 101,284 +0.18(+2.55%)
Jan 25, 2011 7.030 7.130 6.900 7.070 31,818 +0.00(+0.00%)
Jan 24, 2011 7.060 7.120 6.980 7.070 51,551 +0.03(+0.43%)
Jan 21, 2011 7.200 7.200 7.000 7.040 81,805 -0.14(-1.95%)
Jan 20, 2011 7.230 7.430 7.160 7.180 60,210 -0.12(-1.64%)
Jan 19, 2011 7.450 7.450 7.280 7.300 72,574 -0.18(-2.41%)
Jan 18, 2011 7.450 7.500 7.280 7.480 46,741 +0.03(+0.40%)
Jan 14, 2011 7.260 7.460 7.180 7.450 183,068 +0.15(+2.05%)
Jan 13, 2011 7.140 7.330 7.110 7.300 81,832 +0.13(+1.81%)
Jan 12, 2011 7.150 7.230 7.100 7.170 109,921 +0.02(+0.28%)
Jan 11, 2011 7.000 7.150 6.900 7.150 268,189 +0.18(+2.58%)
Jan 10, 2011 7.050 7.090 6.950 6.970 132,609 -0.11(-1.55%)
Jan 07, 2011 7.100 7.350 6.960 7.080 237,139 -0.04(-0.56%)
Jan 06, 2011 7.000 7.120 6.940 7.120 96,151 +0.09(+1.28%)
Jan 05, 2011 7.030 7.100 6.960 7.030 281,017 -0.02(-0.28%)
Jan 04, 2011 7.010 7.080 6.750 7.050 127,507 +0.03(+0.43%)
Jan 03, 2011 6.790 7.090 6.740 7.020 236,056 +0.32(+4.78%)
Dec 31, 2010 6.790 6.930 6.670 6.700 47,849 -0.13(-1.90%)
Dec 30, 2010 6.710 6.930 6.710 6.830 56,798 +0.09(+1.34%)
Dec 29, 2010 6.730 6.790 6.730 6.740 5,054 +0.05(+0.75%)
Dec 28, 2010 6.840 6.920 6.600 6.690 39,391 -0.12(-1.76%)
Dec 27, 2010 6.850 6.850 6.700 6.810 22,446 -0.06(-0.87%)
Dec 23, 2010 6.860 6.930 6.800 6.870 19,054 +0.02(+0.29%)
Dec 22, 2010 6.830 6.920 6.792 6.850 24,142 +0.00(+0.00%)
Dec 21, 2010 6.900 6.900 6.660 6.850 42,923 -0.02(-0.29%)
Dec 20, 2010 6.890 6.890 6.630 6.870 55,422 +0.02(+0.29%)
Dec 17, 2010 6.920 6.930 6.650 6.850 111,165 -0.05(-0.72%)
Dec 16, 2010 6.790 6.940 6.750 6.900 55,125 +0.10(+1.47%)
Dec 15, 2010 6.850 6.900 6.770 6.800 28,084 -0.08(-1.16%)
Dec 14, 2010 6.880 6.940 6.850 6.880 46,767 +0.02(+0.29%)
Dec 13, 2010 6.910 6.930 6.780 6.860 42,757 -0.04(-0.58%)
Dec 10, 2010 6.870 6.900 6.630 6.900 38,675 +0.06(+0.88%)
Dec 09, 2010 6.900 6.960 6.790 6.840 59,260 +0.03(+0.44%)
Dec 08, 2010 6.850 6.880 6.650 6.810 31,400 +0.00(+0.00%)
Dec 07, 2010 6.960 6.960 6.750 6.810 46,826 -0.06(-0.87%)
Dec 06, 2010 6.800 6.940 6.580 6.870 37,829 +0.04(+0.59%)
Dec 03, 2010 6.480 6.880 6.480 6.830 28,540 +0.28(+4.27%)
Dec 02, 2010 6.540 6.570 6.470 6.550 28,392 +0.00(+0.00%)
Dec 01, 2010 6.510 6.570 6.440 6.550 44,459 +0.21(+3.31%)
Nov 30, 2010 6.500 6.530 6.290 6.340 55,413 -0.18(-2.76%)
Nov 29, 2010 6.670 6.740 6.370 6.520 44,681 -0.23(-3.41%)
Nov 26, 2010 6.480 6.830 6.480 6.750 34,699 +0.21(+3.21%)
Nov 24, 2010 6.450 6.540 6.540 6.540 28,151 +0.15(+2.35%)
Nov 23, 2010 6.320 6.420 6.300 6.390 40,161 -0.01(-0.16%)
Nov 22, 2010 6.410 6.580 6.320 6.400 47,695 -0.11(-1.69%)
Nov 19, 2010 6.960 6.960 6.500 6.510 54,876 -0.44(-6.33%)
Nov 18, 2010 6.620 7.100 6.520 6.950 195,381 +0.41(+6.27%)
Nov 17, 2010 6.540 6.680 6.450 6.540 21,661 +0.01(+0.15%)
Nov 16, 2010 6.420 6.560 6.400 6.530 87,323 +0.02(+0.31%)
Nov 15, 2010 6.600 6.650 6.390 6.510 51,663 -0.01(-0.15%)
Nov 12, 2010 6.530 6.640 6.510 6.520 36,658 -0.12(-1.81%)
Nov 11, 2010 6.190 6.710 6.010 6.640 283,422 +0.38(+6.07%)
Nov 10, 2010 6.330 6.330 6.145 6.260 70,087 -0.07(-1.11%)
Nov 09, 2010 6.380 6.390 6.280 6.330 29,079 -0.06(-0.94%)
Nov 08, 2010 6.500 6.560 6.330 6.390 43,835 -0.16(-2.44%)
Nov 05, 2010 6.190 6.550 6.120 6.550 52,912 +0.33(+5.31%)
Nov 04, 2010 6.340 6.340 6.140 6.220 96,624 +0.06(+0.97%)
Nov 03, 2010 6.200 6.200 6.074 6.160 63,271 -0.04(-0.65%)
Nov 02, 2010 6.000 6.270 5.920 6.200 56,736 +0.28(+4.73%)
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.