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 (%)
Feb 28, 2019 5.100 5.170 4.550 5.000 1,015,823 -0.54(-9.75%)
Feb 27, 2019 5.770 5.770 5.380 5.540 304,844 -0.23(-3.99%)
Feb 26, 2019 5.860 5.900 5.750 5.770 196,260 -0.08(-1.37%)
Feb 25, 2019 6.070 6.210 5.790 5.850 205,883 -0.19(-3.15%)
Feb 22, 2019 6.040 6.180 5.900 6.040 154,100 +0.06(+1.00%)
Feb 21, 2019 6.340 6.400 5.880 5.980 178,237 -0.35(-5.53%)
Feb 20, 2019 6.410 6.500 6.300 6.330 206,889 -0.07(-1.09%)
Feb 19, 2019 6.550 6.670 6.180 6.400 168,523 -0.16(-2.44%)
Feb 15, 2019 6.330 6.610 6.290 6.560 234,000 +0.27(+4.29%)
Feb 14, 2019 6.720 6.720 6.240 6.290 400,822 -0.52(-7.64%)
Feb 13, 2019 6.740 6.900 6.660 6.810 100,325 +0.09(+1.34%)
Feb 12, 2019 6.700 6.880 6.660 6.720 159,766 +0.09(+1.36%)
Feb 11, 2019 6.620 6.700 6.460 6.630 247,820 +0.02(+0.30%)
Feb 08, 2019 6.720 6.720 6.420 6.610 187,200 -0.10(-1.49%)
Feb 07, 2019 6.900 6.915 6.580 6.710 121,765 -0.27(-3.87%)
Feb 06, 2019 7.050 7.081 6.890 6.980 251,600 -0.07(-0.99%)
Feb 05, 2019 6.990 7.090 6.970 7.050 157,620 +0.09(+1.29%)
Feb 04, 2019 6.890 7.010 6.820 6.960 172,848 +0.06(+0.87%)
Feb 01, 2019 6.950 6.990 6.850 6.900 104,200 -0.07(-1.00%)
Jan 31, 2019 7.050 7.080 6.940 6.970 153,966 -0.10(-1.41%)
Jan 30, 2019 7.210 7.290 7.030 7.070 243,228 -0.05(-0.70%)
Jan 29, 2019 7.200 7.200 7.010 7.120 137,520 -0.08(-1.11%)
Jan 28, 2019 7.210 7.450 7.140 7.200 112,695 -0.15(-2.04%)
Jan 25, 2019 7.270 7.360 7.270 7.350 139,800 +0.08(+1.10%)
Jan 24, 2019 7.310 7.445 7.200 7.270 102,025 -0.06(-0.82%)
Jan 23, 2019 7.410 7.640 7.310 7.330 143,185 -0.05(-0.68%)
Jan 22, 2019 8.040 8.140 7.270 7.380 209,725 -0.66(-8.21%)
Jan 18, 2019 7.950 8.250 7.750 8.040 380,300 +0.16(+2.03%)
Jan 17, 2019 7.850 7.930 7.850 7.880 147,088 -0.01(-0.13%)
Jan 16, 2019 7.880 7.920 7.810 7.890 119,339 +0.04(+0.51%)
Jan 15, 2019 7.500 7.925 7.500 7.850 64,686 +0.36(+4.81%)
Jan 14, 2019 7.610 7.640 7.480 7.490 111,658 -0.15(-1.96%)
Jan 11, 2019 7.570 7.640 7.480 7.640 156,900 +0.01(+0.13%)
Jan 10, 2019 7.670 7.725 7.580 7.630 109,305 -0.11(-1.42%)
Jan 09, 2019 7.530 7.780 7.530 7.740 203,817 +0.17(+2.25%)
Jan 08, 2019 7.590 7.880 7.400 7.570 210,751 +0.11(+1.47%)
Jan 07, 2019 7.220 7.480 7.070 7.460 152,016 +0.26(+3.61%)
Jan 04, 2019 7.000 7.310 6.970 7.200 291,800 +0.24(+3.45%)
Jan 03, 2019 7.000 7.120 6.785 6.960 147,230 -0.15(-2.11%)
Jan 02, 2019 6.690 7.210 6.570 7.110 170,174 +0.31(+4.56%)
Dec 31, 2018 6.810 7.140 6.760 6.800 431,600 +0.04(+0.59%)
Dec 28, 2018 6.500 6.930 6.460 6.760 243,300 +0.22(+3.36%)
Dec 27, 2018 6.870 6.950 6.240 6.540 624,506 -0.46(-6.57%)
Dec 26, 2018 6.520 7.030 6.290 7.000 538,591 +0.51(+7.86%)
Dec 24, 2018 6.690 6.690 6.230 6.490 240,100 -0.18(-2.70%)
Dec 21, 2018 6.970 7.000 6.495 6.670 539,200 -0.27(-3.89%)
Dec 20, 2018 7.140 7.280 6.880 6.940 423,919 -0.18(-2.53%)
Dec 19, 2018 7.490 7.499 7.080 7.120 330,465 -0.33(-4.43%)
Dec 18, 2018 7.750 7.750 7.160 7.450 258,426 -0.01(-0.13%)
Dec 17, 2018 7.770 8.020 7.290 7.460 338,850 -0.39(-4.97%)
Dec 14, 2018 7.990 8.010 7.795 7.850 334,600 -0.23(-2.85%)
Dec 13, 2018 8.330 8.350 7.860 8.080 248,230 -0.20(-2.42%)
Dec 12, 2018 8.550 8.675 8.250 8.280 187,732 -0.16(-1.90%)
Dec 11, 2018 8.670 8.880 8.340 8.440 156,021 -0.06(-0.71%)
Dec 10, 2018 8.590 8.630 8.140 8.500 123,577 -0.10(-1.16%)
Dec 07, 2018 8.430 8.640 8.370 8.600 122,900 +0.14(+1.65%)
Dec 06, 2018 8.600 8.740 8.370 8.460 235,979 -0.32(-3.64%)
Dec 04, 2018 9.200 9.370 8.720 8.780 242,000 -0.52(-5.59%)
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.