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 (%)
Oct 31, 2008 4.230 4.590 4.210 4.490 86,138 +0.25(+5.90%)
Oct 30, 2008 4.110 4.250 3.930 4.240 138,665 +0.34(+8.72%)
Oct 29, 2008 3.990 4.050 3.880 3.900 96,221 -0.09(-2.26%)
Oct 28, 2008 4.230 4.410 3.970 3.990 124,637 -0.26(-6.12%)
Oct 27, 2008 4.600 4.600 4.250 4.250 60,000 -0.42(-8.99%)
Oct 24, 2008 4.520 4.730 4.500 4.670 24,299 -0.15(-3.11%)
Oct 23, 2008 4.950 5.000 4.550 4.820 43,455 -0.11(-2.23%)
Oct 22, 2008 5.170 5.180 4.910 4.930 47,156 -0.28(-5.37%)
Oct 21, 2008 5.450 5.450 5.140 5.210 80,916 -0.31(-5.62%)
Oct 20, 2008 5.500 5.570 5.270 5.520 35,600 +0.13(+2.41%)
Oct 17, 2008 5.700 5.800 5.330 5.390 0 -0.41(-7.07%)
Oct 16, 2008 5.940 5.940 5.310 5.800 124,858 +0.26(+4.69%)
Oct 15, 2008 6.400 6.400 5.540 5.540 52,908 -0.90(-13.98%)
Oct 14, 2008 6.790 6.790 6.090 6.440 37,880 -0.19(-2.87%)
Oct 13, 2008 6.240 6.630 6.080 6.630 85,017 +0.71(+11.99%)
Oct 10, 2008 5.400 5.920 4.890 5.920 103,345 +0.31(+5.53%)
Oct 09, 2008 6.140 6.250 5.360 5.610 97,925 -0.53(-8.63%)
Oct 08, 2008 6.320 6.500 6.020 6.140 84,247 -0.25(-3.91%)
Oct 07, 2008 7.050 7.150 6.320 6.390 165,113 -0.56(-8.06%)
Oct 06, 2008 7.000 7.050 6.510 6.950 71,314 -0.13(-1.84%)
Oct 03, 2008 7.390 7.530 7.070 7.080 0 -0.26(-3.54%)
Oct 02, 2008 7.460 7.530 7.110 7.340 69,654 -0.13(-1.74%)
Oct 01, 2008 7.560 7.590 7.230 7.470 52,196 -0.13(-1.71%)
Sep 30, 2008 7.610 7.750 7.430 7.600 48,063 +0.05(+0.66%)
Sep 29, 2008 7.850 7.960 7.550 7.550 61,398 -0.42(-5.27%)
Sep 26, 2008 7.770 8.000 7.680 7.970 0 +0.07(+0.89%)
Sep 25, 2008 8.000 8.120 7.900 7.900 69,200 -0.04(-0.50%)
Sep 24, 2008 7.970 8.000 7.850 7.940 27,858 -0.02(-0.25%)
Sep 23, 2008 8.040 8.080 7.480 7.960 51,730 -0.08(-1.00%)
Sep 22, 2008 8.170 8.210 8.000 8.040 61,344 -0.13(-1.59%)
Sep 19, 2008 8.780 8.780 7.750 8.170 0 -0.28(-3.31%)
Sep 18, 2008 7.660 8.510 7.570 8.450 86,602 +0.97(+12.97%)
Sep 17, 2008 7.930 7.940 7.400 7.480 72,331 -0.58(-7.20%)
Sep 16, 2008 7.580 8.060 7.500 8.060 53,782 +0.40(+5.22%)
Sep 15, 2008 7.880 8.050 7.630 7.660 47,955 -0.25(-3.16%)
Sep 12, 2008 7.920 7.990 7.810 7.910 26,493 -0.06(-0.75%)
Sep 11, 2008 8.000 8.000 7.790 7.970 27,101 +0.00(+0.00%)
Sep 10, 2008 7.880 8.040 7.790 7.970 79,787 +0.16(+2.05%)
Sep 09, 2008 8.070 8.070 7.790 7.810 64,549 -0.17(-2.13%)
Sep 08, 2008 8.040 8.210 7.850 7.980 74,031 +0.28(+3.64%)
Sep 05, 2008 7.615 7.710 7.470 7.700 0 +0.10(+1.32%)
Sep 04, 2008 7.980 7.980 7.460 7.600 68,600 -0.32(-4.04%)
Sep 03, 2008 7.860 8.100 7.810 7.920 40,322 +0.06(+0.76%)
Sep 02, 2008 7.990 8.060 7.720 7.860 36,711 -0.01(-0.13%)
Aug 29, 2008 7.950 7.990 7.830 7.870 0 -0.11(-1.38%)
Aug 28, 2008 7.990 8.040 7.870 7.980 64,144 -0.02(-0.25%)
Aug 27, 2008 7.760 8.050 7.760 8.000 77,593 +0.25(+3.23%)
Aug 26, 2008 7.920 7.940 7.600 7.750 53,108 -0.18(-2.27%)
Aug 25, 2008 8.150 8.150 7.760 7.930 28,600 -0.22(-2.70%)
Aug 22, 2008 8.100 8.320 8.000 8.150 0 +0.13(+1.62%)
Aug 21, 2008 7.980 8.060 7.950 8.020 146,036 -0.05(-0.62%)
Aug 20, 2008 8.080 8.110 8.000 8.070 113,300 +0.05(+0.62%)
Aug 19, 2008 8.150 8.190 8.000 8.020 73,127 -0.26(-3.14%)
Aug 18, 2008 8.330 8.590 8.220 8.280 141,367 +0.03(+0.36%)
Aug 15, 2008 8.190 8.410 8.180 8.250 0 +0.15(+1.85%)
Aug 14, 2008 8.160 8.240 7.920 8.100 124,241 -0.14(-1.70%)
Aug 13, 2008 7.910 8.280 7.840 8.240 246,240 +0.34(+4.30%)
Aug 12, 2008 7.920 8.010 7.850 7.900 39,335 -0.10(-1.25%)
Aug 11, 2008 7.740 8.050 7.740 8.000 105,796 +0.17(+2.17%)
Aug 08, 2008 7.170 8.000 7.120 7.830 79,803 +0.65(+9.05%)
Aug 07, 2008 7.070 7.250 7.020 7.180 110,998 +0.01(+0.14%)
Aug 06, 2008 7.500 7.500 6.410 7.170 80,733 -0.03(-0.42%)
Aug 05, 2008 7.140 7.210 7.010 7.200 65,999 +0.13(+1.84%)
Aug 04, 2008 7.200 7.270 7.030 7.070 58,597 -0.14(-1.94%)
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.