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 (%)
Sep 30, 2010 5.430 5.430 5.170 5.330 895 -0.03(-0.56%)
Sep 29, 2010 5.420 5.520 5.340 5.360 200 -0.10(-1.83%)
Sep 28, 2010 5.340 5.460 5.240 5.460 552 +0.16(+3.02%)
Sep 27, 2010 5.330 5.400 5.250 5.300 20,523 -0.05(-0.93%)
Sep 24, 2010 5.190 5.350 5.071 5.350 56,223 +0.27(+5.31%)
Sep 23, 2010 5.130 5.240 5.070 5.080 1,045 -0.05(-0.97%)
Sep 22, 2010 5.280 5.320 5.100 5.130 26,865 -0.19(-3.57%)
Sep 21, 2010 5.460 5.460 5.300 5.320 19,704 -0.13(-2.39%)
Sep 20, 2010 5.010 5.490 5.010 5.450 85,385 +0.45(+9.00%)
Sep 17, 2010 5.000 5.310 5.000 5.000 118,038 -0.43(-7.92%)
Sep 15, 2010 5.410 5.470 5.370 5.430 59,709 -0.01(-0.18%)
Sep 14, 2010 5.500 5.590 5.400 5.440 100 -0.07(-1.27%)
Sep 13, 2010 5.300 5.610 5.250 5.510 94,751 +0.26(+4.95%)
Sep 10, 2010 5.150 5.300 5.090 5.250 45,798 +0.11(+2.14%)
Sep 09, 2010 5.240 5.290 5.080 5.140 9,896 -0.08(-1.53%)
Sep 08, 2010 5.100 5.220 5.030 5.220 292 +0.16(+3.16%)
Sep 07, 2010 5.310 5.320 5.040 5.060 1,030 -0.25(-4.71%)
Sep 03, 2010 5.320 5.340 5.170 5.310 39,308 +0.07(+1.34%)
Sep 02, 2010 5.210 5.270 5.100 5.240 978 +0.03(+0.58%)
Sep 01, 2010 5.080 5.220 5.070 5.210 50,011 +0.25(+5.04%)
Aug 31, 2010 5.040 5.150 4.920 4.960 103 -0.07(-1.39%)
Aug 30, 2010 5.200 5.270 4.960 5.030 64,024 -0.22(-4.19%)
Aug 27, 2010 5.250 5.270 5.060 5.250 34,834 +0.18(+3.55%)
Aug 26, 2010 5.140 5.250 5.040 5.070 1,270 -0.06(-1.17%)
Aug 25, 2010 4.940 5.170 4.940 5.130 591 +0.15(+3.01%)
Aug 24, 2010 4.890 5.100 4.870 4.980 3,057 -0.03(-0.60%)
Aug 23, 2010 5.370 5.470 4.990 5.010 57,018 -0.33(-6.18%)
Aug 20, 2010 5.050 5.350 5.050 5.340 73,029 +0.24(+4.71%)
Aug 19, 2010 5.300 5.340 5.080 5.100 1,005 -0.24(-4.49%)
Aug 18, 2010 5.310 5.440 5.250 5.340 9,405 +0.00(+0.00%)
Aug 17, 2010 5.240 5.440 5.150 5.340 1,527 +0.19(+3.69%)
Aug 16, 2010 5.170 5.370 5.100 5.150 50,122 -0.04(-0.77%)
Aug 13, 2010 5.190 5.420 5.090 5.190 58,706 -0.09(-1.70%)
Aug 12, 2010 5.070 5.360 5.070 5.280 59,895 +0.06(+1.15%)
Aug 11, 2010 5.060 5.440 5.060 5.220 2,584 +0.00(+0.00%)
Aug 10, 2010 5.280 5.350 5.070 5.220 1,229 -0.14(-2.61%)
Aug 09, 2010 5.220 5.400 5.170 5.360 42,762 +0.21(+4.08%)
Aug 06, 2010 5.150 5.480 5.120 5.150 54,114 -0.12(-2.28%)
Aug 05, 2010 5.200 5.300 5.060 5.270 49,674 +0.03(+0.57%)
Aug 04, 2010 5.380 5.390 5.000 5.240 229 -0.11(-2.06%)
Aug 03, 2010 5.300 5.500 5.210 5.350 162 +0.01(+0.19%)
Aug 02, 2010 5.500 5.510 5.290 5.340 43,909 -0.06(-1.11%)
Jul 30, 2010 5.400 5.490 5.160 5.400 48,991 +0.12(+2.27%)
Jul 29, 2010 5.210 5.340 5.040 5.280 1,175 +0.15(+2.92%)
Jul 28, 2010 5.130 5.260 5.080 5.130 958 -0.03(-0.58%)
Jul 27, 2010 5.090 5.180 5.000 5.160 71,155 +0.03(+0.58%)
Jul 26, 2010 5.380 5.400 4.950 5.130 108,790 -0.24(-4.47%)
Jul 23, 2010 5.040 5.390 4.990 5.370 59,772 +0.28(+5.50%)
Jul 22, 2010 4.990 5.110 4.780 5.090 53,294 +0.22(+4.52%)
Jul 21, 2010 5.140 5.140 4.800 4.870 44,816 -0.23(-4.51%)
Jul 20, 2010 5.050 5.180 4.940 5.100 1,098 -0.05(-0.97%)
Jul 19, 2010 5.160 5.200 4.920 5.150 55,943 +0.02(+0.39%)
Jul 16, 2010 5.130 5.440 5.080 5.130 110,856 -0.33(-6.04%)
Jul 15, 2010 5.450 5.520 5.252 5.460 83,145 +0.04(+0.74%)
Jul 14, 2010 5.380 5.550 5.260 5.420 600 +0.01(+0.18%)
Jul 13, 2010 5.410 5.450 5.200 5.410 3,072 +0.05(+0.93%)
Jul 12, 2010 5.310 5.380 5.190 5.360 56,925 +0.04(+0.75%)
Jul 09, 2010 5.320 5.330 5.100 5.320 67,648 +0.15(+2.90%)
Jul 08, 2010 5.170 5.240 4.960 5.170 712 +0.09(+1.77%)
Jul 07, 2010 4.920 5.100 4.790 5.080 97,421 +0.20(+4.10%)
Jul 06, 2010 4.880 5.280 4.870 4.880 1,773 -0.05(-1.01%)
Jul 02, 2010 4.930 4.940 4.730 4.930 79,517 +0.09(+1.86%)
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.