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 30, 2004 6.250 6.710 6.200 6.680 1,803,200 -0.23(-3.33%)
Jan 29, 2004 6.630 6.910 6.000 6.910 6,457,100 +0.28(+4.22%)
Jan 28, 2004 7.000 7.010 6.550 6.630 127,400 -0.38(-5.42%)
Jan 27, 2004 7.000 7.020 6.870 7.010 33,500 +0.01(+0.14%)
Jan 26, 2004 6.900 7.000 6.890 7.000 19,100 +0.00(+0.00%)
Jan 23, 2004 7.200 7.200 6.840 7.000 43,200 -0.20(-2.78%)
Jan 22, 2004 7.150 7.280 7.150 7.200 87,700 +0.05(+0.70%)
Jan 21, 2004 7.000 7.150 6.990 7.150 112,700 +0.15(+2.14%)
Jan 20, 2004 6.950 7.000 6.660 7.000 39,400 +0.10(+1.45%)
Jan 16, 2004 7.000 7.040 6.900 6.900 30,600 -0.05(-0.72%)
Jan 15, 2004 6.700 6.950 6.680 6.950 13,100 +0.20(+2.96%)
Jan 14, 2004 6.800 6.810 6.660 6.750 9,200 -0.05(-0.74%)
Jan 13, 2004 7.080 7.090 6.800 6.800 36,900 -0.29(-4.09%)
Jan 12, 2004 7.100 7.100 6.900 7.090 79,500 +0.09(+1.29%)
Jan 09, 2004 6.900 7.050 6.660 7.000 72,500 +0.14(+2.04%)
Jan 08, 2004 6.300 6.920 6.240 6.860 122,400 +0.69(+11.18%)
Jan 07, 2004 5.870 6.170 5.870 6.170 58,300 +0.29(+4.93%)
Jan 06, 2004 5.950 6.000 5.780 5.880 27,000 -0.07(-1.18%)
Jan 05, 2004 6.050 6.050 5.860 5.950 16,800 -0.04(-0.67%)
Jan 02, 2004 5.850 6.060 5.830 5.990 35,000 +0.11(+1.87%)
Dec 31, 2003 5.660 5.940 5.660 5.880 17,300 +0.23(+4.07%)
Dec 30, 2003 5.630 5.700 5.500 5.650 26,300 -0.01(-0.18%)
Dec 29, 2003 5.530 5.660 5.540 5.660 5,500 +0.13(+2.35%)
Dec 26, 2003 5.510 5.550 5.510 5.530 14,200 -0.02(-0.36%)
Dec 24, 2003 5.250 5.550 5.250 5.550 47,400 +0.37(+7.14%)
Dec 23, 2003 5.400 5.400 5.160 5.180 20,100 -0.26(-4.78%)
Dec 22, 2003 5.710 5.710 5.400 5.440 16,100 -0.12(-2.16%)
Dec 19, 2003 5.730 5.750 5.560 5.560 13,200 -0.12(-2.11%)
Dec 18, 2003 5.720 5.720 5.670 5.680 5,900 -0.04(-0.70%)
Dec 17, 2003 5.810 5.820 5.500 5.720 34,900 -0.12(-2.05%)
Dec 16, 2003 6.000 6.150 5.750 5.840 40,100 -0.11(-1.85%)
Dec 15, 2003 5.770 5.950 5.860 5.950 43,400 +0.18(+3.12%)
Dec 12, 2003 5.930 6.000 5.740 5.770 28,300 -0.17(-2.86%)
Dec 11, 2003 5.920 5.970 5.870 5.940 13,300 -0.06(-1.00%)
Dec 10, 2003 6.100 6.150 5.960 6.000 18,200 -0.03(-0.50%)
Dec 09, 2003 5.980 6.090 5.980 6.030 33,000 +0.14(+2.38%)
Dec 08, 2003 6.000 6.000 5.950 5.890 36,900 -0.17(-2.81%)
Dec 05, 2003 6.240 6.240 6.080 6.060 10,800 -0.17(-2.73%)
Dec 04, 2003 6.370 6.380 6.200 6.230 19,300 -0.02(-0.32%)
Dec 03, 2003 6.150 6.260 6.150 6.250 50,100 +0.08(+1.30%)
Dec 02, 2003 6.300 6.300 6.150 6.170 12,700 -0.06(-0.96%)
Dec 01, 2003 6.150 6.350 6.140 6.230 76,100 +0.13(+2.13%)
Nov 28, 2003 5.850 6.200 5.840 6.100 35,800 +0.26(+4.45%)
Nov 26, 2003 5.750 5.850 5.750 5.840 35,800 +0.11(+1.92%)
Nov 25, 2003 5.820 5.840 5.640 5.730 44,500 -0.14(-2.39%)
Nov 24, 2003 5.870 5.900 5.820 5.870 62,000 +0.06(+1.03%)
Nov 21, 2003 5.680 5.680 5.680 5.810 112,400 +0.08(+1.40%)
Nov 20, 2003 5.500 5.750 5.430 5.730 131,400 +0.48(+9.14%)
Nov 19, 2003 5.020 5.350 4.980 5.250 62,400 +0.14(+2.74%)
Nov 18, 2003 5.160 5.180 5.070 5.110 38,200 -0.15(-2.85%)
Nov 17, 2003 5.250 5.270 5.100 5.260 53,700 -0.13(-2.41%)
Nov 14, 2003 5.350 5.440 5.200 5.390 124,500 +0.24(+4.66%)
Nov 13, 2003 4.500 5.150 4.400 5.150 221,800 +0.71(+15.99%)
Nov 12, 2003 4.100 4.400 4.100 4.440 47,500 +0.42(+10.45%)
Nov 11, 2003 4.060 4.060 4.010 4.020 20,900 +0.01(+0.25%)
Nov 10, 2003 4.050 4.080 4.000 4.010 41,400 -0.09(-2.20%)
Nov 07, 2003 4.100 4.150 3.950 4.100 72,600 -0.08(-1.91%)
Nov 06, 2003 4.400 4.400 4.150 4.180 57,300 -0.22(-5.00%)
Nov 05, 2003 4.340 4.430 4.260 4.400 47,100 -0.04(-0.90%)
Nov 04, 2003 4.510 4.500 4.440 4.440 89,500 -0.07(-1.55%)
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.