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 (%)
Dec 30, 2005 10.20 10.34 10.15 10.34 76,800 +0.13(+1.27%)
Dec 29, 2005 9.870 10.22 9.810 10.21 27,400 +0.26(+2.61%)
Dec 28, 2005 9.950 9.960 9.900 9.950 10,700 -0.03(-0.30%)
Dec 27, 2005 10.05 10.08 9.920 9.980 29,600 -0.09(-0.89%)
Dec 23, 2005 9.950 10.07 9.950 10.07 16,000 +0.07(+0.70%)
Dec 22, 2005 10.03 10.05 9.780 10.00 58,700 +0.00(+0.00%)
Dec 21, 2005 10.00 10.29 9.810 10.00 375,800 -0.04(-0.40%)
Dec 20, 2005 10.00 10.04 9.940 10.04 286,500 -0.02(-0.20%)
Dec 19, 2005 10.02 10.07 9.950 10.06 54,900 +0.02(+0.20%)
Dec 16, 2005 10.10 10.20 9.950 10.04 87,400 -0.07(-0.69%)
Dec 15, 2005 10.35 10.37 9.941 10.11 474,500 -0.26(-2.51%)
Dec 14, 2005 10.35 10.42 10.34 10.37 35,400 -0.03(-0.29%)
Dec 13, 2005 10.45 10.50 10.17 10.40 53,800 -0.04(-0.38%)
Dec 12, 2005 10.42 10.51 10.30 10.44 155,500 -0.06(-0.57%)
Dec 09, 2005 10.45 10.65 10.40 10.50 110,800 +0.00(+0.00%)
Dec 08, 2005 10.50 10.66 10.40 10.50 295,700 -0.19(-1.78%)
Dec 07, 2005 10.82 10.88 10.62 10.69 145,200 -0.03(-0.28%)
Dec 06, 2005 10.60 10.75 10.60 10.72 47,100 +0.12(+1.13%)
Dec 05, 2005 10.80 10.86 10.10 10.60 162,700 -0.20(-1.85%)
Dec 02, 2005 10.26 10.84 10.23 10.80 139,000 +0.57(+5.57%)
Dec 01, 2005 10.05 10.25 9.780 10.23 358,700 +0.13(+1.29%)
Nov 30, 2005 9.960 10.11 9.940 10.10 163,100 +0.14(+1.41%)
Nov 29, 2005 9.910 10.10 9.800 9.960 189,000 +0.06(+0.61%)
Nov 28, 2005 9.660 9.900 9.600 9.900 598,000 +0.20(+2.06%)
Nov 25, 2005 9.700 9.800 9.640 9.700 46,400 +0.08(+0.83%)
Nov 23, 2005 9.470 9.730 9.390 9.620 195,200 +0.05(+0.52%)
Nov 22, 2005 9.380 10.20 9.340 9.570 819,500 +0.29(+3.13%)
Nov 21, 2005 8.950 9.460 8.900 9.280 564,400 +0.33(+3.69%)
Nov 18, 2005 8.820 8.950 8.820 8.950 31,400 +0.19(+2.17%)
Nov 17, 2005 8.650 8.770 8.650 8.760 10,500 +0.16(+1.86%)
Nov 16, 2005 8.610 8.660 8.480 8.600 31,200 -0.04(-0.46%)
Nov 15, 2005 8.750 8.800 8.580 8.640 28,900 -0.11(-1.26%)
Nov 14, 2005 8.900 8.950 8.630 8.750 65,700 -0.15(-1.69%)
Nov 11, 2005 8.850 8.900 8.600 8.900 228,600 +0.06(+0.68%)
Nov 10, 2005 8.760 8.930 8.760 8.840 190,700 +0.13(+1.49%)
Nov 09, 2005 8.470 8.739 8.470 8.710 278,300 +0.24(+2.83%)
Nov 08, 2005 8.460 8.550 8.320 8.470 50,900 -0.08(-0.94%)
Nov 07, 2005 8.600 8.660 8.490 8.550 51,300 -0.03(-0.35%)
Nov 04, 2005 8.400 8.830 8.400 8.580 86,000 +0.21(+2.51%)
Nov 03, 2005 8.200 8.370 8.200 8.370 28,300 +0.08(+0.97%)
Nov 02, 2005 8.250 8.310 8.250 8.290 117,000 +0.04(+0.48%)
Nov 01, 2005 7.990 8.350 7.950 8.250 116,700 +0.26(+3.25%)
Oct 31, 2005 7.950 7.990 7.930 7.990 21,000 +0.05(+0.63%)
Oct 28, 2005 7.950 7.950 7.850 7.940 31,300 -0.01(-0.13%)
Oct 27, 2005 7.980 8.000 7.950 7.950 7,700 +0.05(+0.63%)
Oct 26, 2005 7.780 7.950 7.770 7.900 443,800 +0.14(+1.80%)
Oct 25, 2005 7.900 7.900 7.750 7.760 9,200 -0.15(-1.90%)
Oct 24, 2005 7.900 8.000 7.900 7.910 11,900 +0.06(+0.76%)
Oct 21, 2005 7.710 7.900 7.710 7.850 15,600 +0.17(+2.21%)
Oct 20, 2005 7.680 7.680 7.650 7.680 3,500 -0.07(-0.90%)
Oct 19, 2005 7.740 7.850 7.650 7.750 8,700 -0.05(-0.64%)
Oct 18, 2005 7.780 7.800 7.750 7.800 13,400 +0.04(+0.52%)
Oct 17, 2005 7.770 7.850 7.720 7.760 9,800 -0.01(-0.13%)
Oct 14, 2005 7.760 7.790 7.720 7.770 3,500 +0.01(+0.13%)
Oct 13, 2005 7.740 7.860 7.500 7.760 136,300 -0.08(-1.02%)
Oct 12, 2005 7.900 7.900 7.710 7.840 25,800 -0.13(-1.63%)
Oct 11, 2005 8.080 8.080 7.900 7.970 75,700 -0.11(-1.36%)
Oct 10, 2005 8.050 8.150 8.020 8.080 64,900 -0.07(-0.86%)
Oct 07, 2005 8.010 8.220 8.000 8.150 16,100 +0.05(+0.62%)
Oct 06, 2005 8.160 8.260 8.000 8.100 78,900 -0.06(-0.74%)
Oct 05, 2005 8.150 8.220 8.080 8.160 24,500 +0.01(+0.12%)
Oct 04, 2005 8.070 8.200 8.050 8.150 24,000 +0.07(+0.87%)
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.