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 (%)
Sep 30, 2011 6.070 6.370 6.070 6.170 79,617 -0.04(-0.64%)
Sep 29, 2011 6.030 6.210 5.880 6.210 88,998 +0.22(+3.67%)
Sep 28, 2011 6.160 6.250 5.940 5.990 96,772 -0.16(-2.60%)
Sep 27, 2011 6.200 6.390 5.970 6.150 128,832 +0.12(+1.99%)
Sep 26, 2011 6.110 6.200 5.670 6.030 91,299 -0.01(-0.17%)
Sep 23, 2011 5.980 6.170 5.870 6.040 84,907 +0.04(+0.67%)
Sep 22, 2011 5.920 6.110 5.730 6.000 180,295 -0.19(-3.07%)
Sep 21, 2011 6.170 6.390 5.990 6.190 235,174 -0.03(-0.48%)
Sep 20, 2011 6.420 6.420 6.220 6.220 131,848 -0.13(-2.05%)
Sep 19, 2011 6.490 6.490 6.110 6.350 100,625 -0.31(-4.65%)
Sep 16, 2011 6.490 6.670 6.400 6.660 173,376 +0.23(+3.58%)
Sep 15, 2011 6.380 6.430 6.150 6.430 66,252 +0.14(+2.23%)
Sep 14, 2011 6.170 6.440 6.040 6.290 107,282 +0.17(+2.78%)
Sep 13, 2011 6.250 6.250 5.950 6.120 93,961 -0.06(-0.97%)
Sep 12, 2011 6.040 6.190 5.870 6.180 148,357 +0.03(+0.49%)
Sep 09, 2011 6.560 6.580 6.140 6.150 126,521 -0.51(-7.66%)
Sep 08, 2011 6.800 6.980 6.590 6.660 137,936 -0.23(-3.34%)
Sep 07, 2011 6.560 6.980 6.460 6.890 138,498 +0.48(+7.49%)
Sep 06, 2011 6.280 6.560 6.190 6.410 225,815 -0.15(-2.29%)
Sep 02, 2011 6.620 6.780 6.320 6.560 186,049 -0.25(-3.67%)
Sep 01, 2011 7.190 7.440 6.790 6.810 112,293 -0.37(-5.15%)
Aug 31, 2011 7.260 7.380 7.020 7.180 145,973 -0.04(-0.55%)
Aug 30, 2011 7.000 7.350 6.850 7.220 148,167 +0.17(+2.41%)
Aug 29, 2011 6.790 7.120 6.730 7.050 113,410 +0.36(+5.38%)
Aug 26, 2011 6.460 6.770 6.332 6.690 109,868 +0.17(+2.61%)
Aug 25, 2011 6.790 6.810 6.480 6.520 391,704 -0.19(-2.83%)
Aug 24, 2011 6.530 6.760 6.470 6.710 211,363 +0.16(+2.44%)
Aug 23, 2011 6.030 6.590 5.970 6.550 323,905 +0.55(+9.17%)
Aug 22, 2011 6.350 6.350 5.900 6.000 153,242 -0.01(-0.17%)
Aug 19, 2011 6.210 6.490 6.000 6.010 228,219 -0.35(-5.50%)
Aug 18, 2011 6.660 6.730 6.240 6.360 198,405 -0.64(-9.14%)
Aug 17, 2011 6.790 7.060 6.720 7.000 114,772 +0.23(+3.40%)
Aug 16, 2011 6.770 7.000 6.630 6.770 1,085,307 -0.10(-1.46%)
Aug 15, 2011 6.800 7.070 6.700 6.870 253,551 +0.08(+1.18%)
Aug 12, 2011 6.970 6.970 6.660 6.790 156,533 -0.08(-1.16%)
Aug 11, 2011 6.820 6.980 6.680 6.870 215,529 +0.11(+1.63%)
Aug 10, 2011 6.990 7.230 6.700 6.760 254,083 -0.54(-7.40%)
Aug 09, 2011 7.520 7.580 6.780 7.300 305,549 +0.15(+2.10%)
Aug 08, 2011 7.520 7.910 7.060 7.150 198,070 -0.72(-9.15%)
Aug 05, 2011 8.170 8.223 7.480 7.870 166,472 -0.17(-2.11%)
Aug 04, 2011 8.200 8.830 7.950 8.040 242,220 -0.81(-9.15%)
Aug 03, 2011 8.640 8.930 8.330 8.850 100,504 +0.20(+2.31%)
Aug 02, 2011 8.780 9.230 8.620 8.650 111,793 -0.18(-2.04%)
Aug 01, 2011 8.870 8.990 8.570 8.830 239,998 +0.04(+0.46%)
Jul 29, 2011 8.770 8.940 8.570 8.790 181,466 -0.11(-1.24%)
Jul 28, 2011 8.940 9.180 8.840 8.900 86,478 +0.00(+0.00%)
Jul 27, 2011 9.220 9.330 8.820 8.900 232,654 -0.40(-4.30%)
Jul 26, 2011 9.530 9.720 9.210 9.300 143,322 -0.23(-2.41%)
Jul 25, 2011 9.400 9.820 9.400 9.530 139,680 +0.01(+0.11%)
Jul 22, 2011 9.760 9.760 9.520 9.520 134,189 -0.04(-0.42%)
Jul 21, 2011 9.320 9.630 9.230 9.560 109,653 +0.28(+3.02%)
Jul 20, 2011 9.440 9.538 9.210 9.280 68,060 -0.12(-1.28%)
Jul 19, 2011 9.140 9.520 9.060 9.400 122,096 +0.39(+4.33%)
Jul 18, 2011 8.710 9.070 8.630 9.010 97,712 +0.22(+2.50%)
Jul 15, 2011 8.680 9.010 8.630 8.790 130,731 +0.16(+1.85%)
Jul 14, 2011 9.010 9.330 8.510 8.630 204,327 -0.39(-4.32%)
Jul 13, 2011 8.840 9.090 8.790 9.020 95,253 +0.23(+2.62%)
Jul 12, 2011 9.120 9.240 8.760 8.790 158,789 -0.37(-4.04%)
Jul 11, 2011 9.350 9.690 8.910 9.160 282,711 -0.32(-3.38%)
Jul 08, 2011 9.720 9.840 9.410 9.480 75,468 -0.38(-3.85%)
Jul 07, 2011 9.520 10.10 9.400 9.860 280,913 +0.43(+4.56%)
Jul 06, 2011 9.790 9.870 9.310 9.430 169,926 -0.37(-3.78%)
Jul 05, 2011 9.690 9.830 9.554 9.800 111,805 +0.15(+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.