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 (%)
Jun 30, 2008 7.930 8.180 7.540 7.540 95,326 -0.39(-4.92%)
Jun 27, 2008 7.560 8.120 7.430 7.930 432,827 +0.34(+4.48%)
Jun 26, 2008 7.360 7.640 7.360 7.590 171,045 +0.14(+1.88%)
Jun 25, 2008 7.450 7.465 7.380 7.450 134,470 +0.00(+0.00%)
Jun 24, 2008 7.630 7.670 7.410 7.450 81,526 -0.25(-3.25%)
Jun 23, 2008 7.820 7.910 7.650 7.700 43,497 -0.07(-0.90%)
Jun 20, 2008 7.950 8.040 7.720 7.770 125,994 -0.20(-2.51%)
Jun 19, 2008 7.650 7.970 7.640 7.970 19,400 +0.32(+4.18%)
Jun 18, 2008 7.780 7.810 7.650 7.650 34,765 -0.15(-1.92%)
Jun 17, 2008 7.920 7.970 7.800 7.800 20,574 -0.13(-1.64%)
Jun 16, 2008 7.740 7.930 7.700 7.930 79,224 +0.15(+1.93%)
Jun 13, 2008 7.890 8.070 7.690 7.780 83,299 +0.03(+0.39%)
Jun 12, 2008 7.860 8.060 7.750 7.750 40,996 +0.00(+0.00%)
Jun 11, 2008 7.910 7.950 7.720 7.750 30,561 -0.19(-2.39%)
Jun 10, 2008 8.010 8.110 7.940 7.940 74,344 -0.08(-1.00%)
Jun 09, 2008 7.940 8.050 7.890 8.020 86,221 +0.05(+0.63%)
Jun 06, 2008 7.990 8.100 7.940 7.970 60,457 -0.09(-1.12%)
Jun 05, 2008 7.990 8.100 7.980 8.060 212,382 +0.07(+0.88%)
Jun 04, 2008 7.980 8.135 7.980 7.990 93,860 -0.01(-0.12%)
Jun 03, 2008 8.150 8.150 7.910 8.000 182,562 -0.03(-0.37%)
Jun 02, 2008 7.890 8.200 7.890 8.030 242,194 -0.01(-0.12%)
May 30, 2008 8.400 8.400 8.000 8.040 145,327 -0.35(-4.17%)
May 29, 2008 8.440 8.550 8.390 8.390 64,700 -0.08(-0.94%)
May 28, 2008 8.560 8.570 8.330 8.470 48,606 -0.03(-0.35%)
May 27, 2008 8.500 8.620 8.440 8.500 57,807 -0.01(-0.12%)
May 26, 2008 8.650 8.810 8.250 8.510 0 +0.00(+0.00%)
May 23, 2008 8.650 8.810 8.250 8.510 70,845 -0.21(-2.41%)
May 22, 2008 8.580 8.950 8.520 8.720 46,374 +0.16(+1.87%)
May 21, 2008 8.640 8.830 8.440 8.560 329,546 -0.02(-0.23%)
May 20, 2008 8.660 8.890 8.500 8.580 76,950 -0.22(-2.50%)
May 19, 2008 8.430 8.820 8.410 8.800 441,584 +0.44(+5.26%)
May 16, 2008 8.520 8.520 8.250 8.360 69,300 -0.11(-1.30%)
May 15, 2008 8.260 8.630 8.220 8.470 77,146 +0.17(+2.05%)
May 14, 2008 8.170 8.450 8.030 8.300 371,344 +0.11(+1.34%)
May 13, 2008 8.230 8.260 8.010 8.190 126,610 -0.04(-0.49%)
May 12, 2008 7.980 8.300 7.980 8.230 88,529 +0.26(+3.26%)
May 09, 2008 7.630 8.020 7.490 7.970 35,897 +0.20(+2.57%)
May 08, 2008 7.960 8.030 7.640 7.770 80,104 -0.20(-2.51%)
May 07, 2008 8.250 8.250 7.790 7.970 102,801 -0.37(-4.44%)
May 06, 2008 8.390 8.680 8.250 8.340 80,085 +0.00(+0.00%)
May 05, 2008 8.480 8.520 8.320 8.340 61,036 -0.05(-0.60%)
May 02, 2008 8.740 8.740 8.350 8.390 65,300 -0.24(-2.78%)
May 01, 2008 8.490 8.840 8.450 8.630 39,118 +0.12(+1.41%)
Apr 30, 2008 8.530 8.590 8.400 8.510 66,200 +0.02(+0.24%)
Apr 29, 2008 8.520 8.520 8.350 8.490 73,458 -0.02(-0.24%)
Apr 28, 2008 8.410 8.550 8.335 8.510 73,497 +0.02(+0.24%)
Apr 25, 2008 8.600 8.610 8.270 8.490 62,319 -0.06(-0.70%)
Apr 24, 2008 8.340 8.750 8.200 8.550 47,357 +0.17(+2.03%)
Apr 23, 2008 8.120 8.450 8.120 8.380 221,100 +0.31(+3.84%)
Apr 22, 2008 8.050 8.150 7.800 8.070 90,884 +0.04(+0.50%)
Apr 21, 2008 8.300 8.330 8.030 8.030 61,571 -0.36(-4.29%)
Apr 18, 2008 8.600 8.620 8.310 8.390 52,600 -0.07(-0.83%)
Apr 17, 2008 8.480 8.530 8.450 8.460 36,900 -0.04(-0.47%)
Apr 16, 2008 8.440 8.550 8.390 8.500 92,100 +0.08(+0.95%)
Apr 15, 2008 8.130 8.480 8.130 8.420 67,415 +0.36(+4.47%)
Apr 14, 2008 8.120 8.470 8.020 8.060 115,400 -0.05(-0.62%)
Apr 11, 2008 8.520 8.540 7.990 8.110 172,100 -0.50(-5.81%)
Apr 10, 2008 8.410 8.670 8.380 8.610 29,600 +0.22(+2.62%)
Apr 09, 2008 8.690 8.700 8.380 8.390 54,700 -0.26(-3.01%)
Apr 08, 2008 8.520 8.660 8.400 8.650 27,100 +0.04(+0.46%)
Apr 07, 2008 8.650 8.790 8.520 8.610 42,600 +0.00(+0.00%)
Apr 04, 2008 8.610 8.650 8.530 8.610 39,900 -0.01(-0.12%)
Apr 03, 2008 8.510 8.750 8.510 8.620 51,600 +0.03(+0.35%)
Apr 02, 2008 8.530 8.840 8.310 8.590 67,700 -0.02(-0.23%)
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.