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 (%)
Aug 31, 2009 5.610 5.620 5.340 5.390 118,528 -0.30(-5.27%)
Aug 28, 2009 6.000 6.150 5.460 5.690 78,567 -0.27(-4.53%)
Aug 27, 2009 5.770 6.070 5.600 5.960 33,430 +0.17(+2.94%)
Aug 26, 2009 5.600 5.790 5.510 5.790 31,500 +0.19(+3.39%)
Aug 25, 2009 5.550 5.800 5.550 5.600 47,621 +0.10(+1.82%)
Aug 24, 2009 5.620 5.720 5.470 5.500 31,970 -0.12(-2.14%)
Aug 21, 2009 5.220 5.630 5.200 5.620 104,496 +0.47(+9.13%)
Aug 20, 2009 5.020 5.150 5.000 5.150 34,720 +0.10(+1.98%)
Aug 19, 2009 5.000 5.050 4.930 5.050 19,329 +0.00(+0.00%)
Aug 18, 2009 5.030 5.140 4.950 5.050 43,198 +0.07(+1.41%)
Aug 17, 2009 4.870 5.010 4.740 4.980 38,403 -0.01(-0.20%)
Aug 14, 2009 5.080 5.130 4.900 4.990 100,277 -0.08(-1.58%)
Aug 13, 2009 5.200 5.200 4.910 5.070 83,430 -0.02(-0.39%)
Aug 12, 2009 4.840 5.150 4.630 5.090 61,770 +0.30(+6.26%)
Aug 11, 2009 4.990 5.030 4.560 4.790 66,930 -0.22(-4.39%)
Aug 10, 2009 5.050 5.060 4.760 5.010 33,077 -0.01(-0.20%)
Aug 07, 2009 4.840 5.100 4.750 5.020 214,824 +0.31(+6.58%)
Aug 06, 2009 4.710 4.830 4.630 4.710 31,268 +0.03(+0.64%)
Aug 05, 2009 4.900 4.995 4.600 4.680 59,474 -0.32(-6.40%)
Aug 04, 2009 5.020 5.090 4.740 5.000 30,519 +0.01(+0.20%)
Aug 03, 2009 4.980 5.110 4.910 4.990 44,854 +0.07(+1.42%)
Jul 31, 2009 4.930 4.930 4.840 4.920 48,154 -0.02(-0.40%)
Jul 30, 2009 4.930 4.950 4.760 4.940 39,493 +0.04(+0.82%)
Jul 29, 2009 4.900 4.950 4.840 4.900 12,048 -0.03(-0.61%)
Jul 28, 2009 4.920 5.000 4.910 4.930 18,092 -0.07(-1.40%)
Jul 27, 2009 4.970 5.000 4.840 5.000 20,253 +0.00(+0.00%)
Jul 24, 2009 4.910 5.000 4.850 5.000 384 +0.00(+0.00%)
Jul 23, 2009 4.950 5.050 4.860 5.000 58,206 +0.02(+0.40%)
Jul 22, 2009 4.950 4.990 4.910 4.980 15,729 +0.01(+0.20%)
Jul 21, 2009 4.980 5.040 4.780 4.970 25,554 -0.03(-0.60%)
Jul 20, 2009 4.910 5.000 4.780 5.000 25,728 +0.14(+2.88%)
Jul 17, 2009 4.960 5.070 4.700 4.860 61,485 -0.15(-2.99%)
Jul 16, 2009 5.090 5.090 4.770 5.010 115,352 -0.04(-0.79%)
Jul 15, 2009 4.680 5.050 4.680 5.050 69,466 +0.43(+9.31%)
Jul 14, 2009 4.670 4.740 4.570 4.620 54,218 -0.08(-1.70%)
Jul 13, 2009 4.350 4.730 4.350 4.700 31,629 +0.38(+8.80%)
Jul 10, 2009 4.270 4.330 4.180 4.320 13,333 +0.01(+0.23%)
Jul 09, 2009 4.340 4.400 4.280 4.310 41,700 -0.01(-0.23%)
Jul 08, 2009 4.070 4.340 3.950 4.320 66,938 +0.26(+6.40%)
Jul 07, 2009 4.020 4.260 3.970 4.060 105,162 +0.03(+0.74%)
Jul 06, 2009 4.350 4.350 3.990 4.030 51,723 -0.36(-8.20%)
Jul 02, 2009 4.510 4.510 4.270 4.390 71,683 -0.23(-4.98%)
Jul 01, 2009 4.620 4.650 4.584 4.620 32,708 +0.07(+1.54%)
Jun 30, 2009 4.550 4.660 4.460 4.550 57,372 -0.01(-0.22%)
Jun 29, 2009 4.410 4.580 4.320 4.560 85,620 +0.15(+3.40%)
Jun 26, 2009 4.190 4.730 4.030 4.410 386,991 +0.19(+4.50%)
Jun 25, 2009 4.090 4.320 4.075 4.220 84,392 -0.06(-1.40%)
Jun 24, 2009 4.150 4.350 4.150 4.280 34,822 +0.19(+4.65%)
Jun 23, 2009 3.700 4.200 3.620 4.090 534,346 +0.37(+9.95%)
Jun 22, 2009 3.700 3.790 3.650 3.720 54,753 -0.01(-0.27%)
Jun 19, 2009 3.820 3.850 3.650 3.730 842,309 -0.04(-1.06%)
Jun 18, 2009 3.700 3.770 3.700 3.770 176,143 +0.05(+1.34%)
Jun 17, 2009 3.710 3.790 3.670 3.720 15,255 +0.02(+0.54%)
Jun 16, 2009 3.860 3.860 3.680 3.700 74,595 -0.10(-2.63%)
Jun 15, 2009 3.810 3.880 3.750 3.800 31,127 -0.12(-3.06%)
Jun 12, 2009 3.900 3.955 3.700 3.920 145,160 -0.01(-0.25%)
Jun 11, 2009 4.170 4.200 3.790 3.930 49,447 -0.23(-5.53%)
Jun 10, 2009 4.380 4.390 4.000 4.160 102,032 -0.20(-4.59%)
Jun 09, 2009 4.410 4.450 4.350 4.360 22,403 -0.04(-0.91%)
Jun 08, 2009 4.360 4.480 4.360 4.400 40,681 +0.03(+0.69%)
Jun 05, 2009 4.430 4.430 4.360 4.370 14,304 -0.03(-0.68%)
Jun 04, 2009 4.420 4.450 4.360 4.400 52,166 +0.01(+0.23%)
Jun 03, 2009 4.550 4.650 4.350 4.390 111,637 -0.23(-4.98%)
Jun 02, 2009 4.700 4.810 4.510 4.620 126,520 -0.14(-2.94%)
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.