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 27, 2009 2.870 3.000 2.810 2.900 0 -0.03(-1.02%)
Feb 26, 2009 2.930 3.000 2.910 2.930 50,547 +0.02(+0.69%)
Feb 25, 2009 3.010 3.050 2.900 2.910 42,096 -0.12(-3.96%)
Feb 24, 2009 2.940 3.030 2.940 3.030 38,126 +0.13(+4.48%)
Feb 23, 2009 3.010 3.180 2.900 2.900 56,332 -0.10(-3.33%)
Feb 20, 2009 2.940 3.050 2.940 3.000 136,187 +0.00(+0.00%)
Feb 19, 2009 3.000 3.080 2.970 3.000 75,000 +0.05(+1.69%)
Feb 18, 2009 2.960 3.000 2.910 2.950 47,533 +0.01(+0.34%)
Feb 17, 2009 3.000 3.020 2.850 2.940 72,551 -0.22(-6.96%)
Feb 13, 2009 2.840 3.270 2.840 3.160 74,793 +0.33(+11.66%)
Feb 12, 2009 2.800 2.870 2.730 2.830 59,521 +0.04(+1.43%)
Feb 11, 2009 2.760 2.940 2.700 2.790 120,508 +0.04(+1.45%)
Feb 10, 2009 3.030 3.050 2.700 2.750 69,206 -0.31(-10.13%)
Feb 09, 2009 3.080 3.160 2.900 3.060 79,724 -0.04(-1.29%)
Feb 06, 2009 2.850 3.190 2.850 3.100 176,311 +0.25(+8.77%)
Feb 05, 2009 2.560 3.030 2.550 2.850 179,174 +0.26(+10.04%)
Feb 04, 2009 2.690 2.690 2.440 2.590 560,386 -0.07(-2.63%)
Feb 03, 2009 2.725 2.740 2.640 2.660 160,813 +0.01(+0.38%)
Feb 02, 2009 2.580 2.730 2.540 2.650 118,367 +0.02(+0.76%)
Jan 30, 2009 2.780 2.800 2.630 2.630 0 -0.13(-4.71%)
Jan 29, 2009 2.800 2.830 2.620 2.760 88,678 -0.08(-2.82%)
Jan 28, 2009 2.740 2.870 2.640 2.840 112,683 +0.19(+7.17%)
Jan 27, 2009 2.690 2.690 2.490 2.650 189,194 +0.03(+1.15%)
Jan 26, 2009 2.510 2.720 2.510 2.620 95,300 +0.12(+4.80%)
Jan 23, 2009 2.400 2.700 2.370 2.500 78,489 +0.10(+4.17%)
Jan 22, 2009 2.550 2.550 2.360 2.400 26,798 -0.18(-6.98%)
Jan 21, 2009 2.400 2.780 2.380 2.580 99,176 +0.16(+6.61%)
Jan 20, 2009 2.690 2.700 2.220 2.420 81,749 -0.32(-11.68%)
Jan 16, 2009 2.880 2.920 2.600 2.740 54,290 -0.13(-4.53%)
Jan 15, 2009 2.660 2.870 2.400 2.870 77,283 +0.20(+7.49%)
Jan 14, 2009 2.930 2.930 2.650 2.670 70,133 -0.23(-7.93%)
Jan 13, 2009 2.910 2.990 2.820 2.900 23,210 +0.04(+1.40%)
Jan 12, 2009 3.230 3.230 2.800 2.860 57,958 -0.30(-9.49%)
Jan 09, 2009 3.320 3.390 3.120 3.160 67,195 -0.15(-4.53%)
Jan 08, 2009 3.280 3.310 3.100 3.310 269,834 +0.01(+0.30%)
Jan 07, 2009 3.210 3.390 3.210 3.300 43,536 -0.07(-2.08%)
Jan 06, 2009 3.140 3.420 3.120 3.370 137,236 +0.29(+9.42%)
Jan 05, 2009 3.050 3.120 3.020 3.080 98,767 +0.04(+1.32%)
Jan 02, 2009 2.950 3.060 2.950 3.040 0 +0.06(+2.01%)
Jan 01, 2009 2.640 3.010 2.580 2.980 0 +0.00(+0.00%)
Dec 31, 2008 2.640 3.010 2.580 2.980 141,688 +0.33(+12.45%)
Dec 30, 2008 2.630 2.650 2.540 2.650 532,702 +0.04(+1.53%)
Dec 29, 2008 2.950 2.950 2.560 2.610 436,886 -0.29(-10.00%)
Dec 26, 2008 2.990 2.990 2.800 2.900 26,460 -0.05(-1.69%)
Dec 24, 2008 2.890 2.970 2.830 2.950 25,900 +0.06(+2.08%)
Dec 23, 2008 3.090 3.150 2.850 2.890 65,365 -0.09(-3.02%)
Dec 22, 2008 3.140 3.210 2.720 2.980 113,082 -0.08(-2.61%)
Dec 19, 2008 3.340 3.490 2.900 3.060 183,107 -0.11(-3.47%)
Dec 18, 2008 3.160 3.300 3.110 3.170 95,626 +0.03(+0.96%)
Dec 17, 2008 3.150 3.200 3.070 3.140 71,841 +0.04(+1.29%)
Dec 16, 2008 2.900 3.110 2.810 3.100 96,178 +0.23(+8.01%)
Dec 15, 2008 2.980 3.150 2.680 2.870 80,050 -0.08(-2.71%)
Dec 12, 2008 2.780 2.950 2.650 2.950 117,400 +0.13(+4.61%)
Dec 11, 2008 2.850 3.030 2.730 2.820 250,518 -0.05(-1.74%)
Dec 10, 2008 2.790 2.990 2.750 2.870 113,497 +0.12(+4.36%)
Dec 09, 2008 2.800 2.900 2.670 2.750 263,056 +0.12(+4.56%)
Dec 08, 2008 2.500 2.780 2.460 2.630 279,771 +0.26(+10.97%)
Dec 05, 2008 2.060 2.460 1.940 2.370 295,954 +0.34(+16.75%)
Dec 04, 2008 2.280 2.340 1.970 2.030 125,010 -0.21(-9.38%)
Dec 03, 2008 2.240 2.480 2.210 2.240 107,461 -0.17(-7.05%)
Dec 02, 2008 2.260 2.410 2.200 2.410 97,444 +0.25(+11.57%)
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.