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, 2019 4.150 4.530 4.120 4.380 230,306 +0.30(+7.35%)
Sep 27, 2019 3.990 4.180 3.970 4.080 73,800 +0.08(+2.00%)
Sep 26, 2019 4.090 4.160 3.980 4.000 82,547 -0.06(-1.48%)
Sep 25, 2019 4.120 4.150 3.980 4.060 81,899 +0.01(+0.25%)
Sep 24, 2019 4.090 4.130 4.010 4.050 94,913 -0.09(-2.17%)
Sep 23, 2019 4.360 4.370 4.070 4.140 113,164 -0.28(-6.33%)
Sep 20, 2019 4.370 4.430 4.310 4.420 114,800 +0.03(+0.68%)
Sep 19, 2019 4.430 4.530 4.360 4.390 113,571 +0.00(+0.00%)
Sep 18, 2019 4.170 4.440 4.120 4.390 98,731 +0.19(+4.52%)
Sep 17, 2019 4.310 4.310 4.160 4.200 31,149 -0.09(-2.10%)
Sep 16, 2019 4.350 4.440 4.280 4.290 54,958 -0.09(-2.05%)
Sep 13, 2019 4.530 4.650 4.320 4.380 81,200 -0.15(-3.31%)
Sep 12, 2019 4.740 4.780 4.290 4.530 168,964 -0.24(-5.03%)
Sep 11, 2019 4.680 4.820 4.610 4.770 109,337 +0.07(+1.49%)
Sep 10, 2019 4.550 4.840 4.420 4.700 159,747 +0.18(+3.98%)
Sep 09, 2019 4.260 4.550 4.240 4.520 104,403 +0.24(+5.61%)
Sep 06, 2019 4.110 4.400 4.110 4.280 132,700 +0.16(+3.88%)
Sep 05, 2019 4.060 4.180 3.940 4.120 115,416 +0.09(+2.23%)
Sep 04, 2019 4.270 4.390 3.990 4.030 72,303 -0.17(-4.05%)
Sep 03, 2019 4.330 4.500 4.140 4.200 162,163 -0.41(-8.89%)
Aug 30, 2019 4.470 4.620 4.400 4.610 90,000 +0.17(+3.83%)
Aug 29, 2019 4.390 4.470 4.330 4.440 102,474 +0.10(+2.30%)
Aug 28, 2019 4.370 4.480 4.330 4.340 100,881 -0.02(-0.46%)
Aug 27, 2019 4.550 4.640 4.270 4.360 181,529 -0.19(-4.18%)
Aug 26, 2019 4.020 4.720 4.000 4.550 346,000 +0.60(+15.19%)
Aug 23, 2019 4.050 4.185 3.950 3.950 240,500 -0.07(-1.74%)
Aug 22, 2019 4.000 4.040 3.950 4.020 252,095 +0.01(+0.25%)
Aug 21, 2019 4.000 4.110 3.980 4.010 134,111 +0.03(+0.75%)
Aug 20, 2019 3.990 4.050 3.970 3.980 255,977 +0.01(+0.25%)
Aug 19, 2019 4.160 4.180 3.940 3.970 115,501 -0.10(-2.46%)
Aug 16, 2019 4.250 4.320 4.060 4.070 215,000 -0.12(-2.86%)
Aug 15, 2019 4.270 4.320 4.125 4.190 307,058 -0.10(-2.33%)
Aug 14, 2019 4.310 4.330 4.140 4.290 80,319 -0.10(-2.28%)
Aug 13, 2019 4.360 4.420 4.130 4.390 143,054 +0.00(+0.00%)
Aug 12, 2019 4.450 4.470 4.380 4.390 73,115 -0.01(-0.23%)
Aug 09, 2019 4.930 4.990 4.360 4.400 274,600 -0.55(-11.11%)
Aug 08, 2019 5.500 5.500 4.930 4.950 238,922 -0.41(-7.65%)
Aug 07, 2019 4.830 5.400 4.810 5.360 125,538 +0.46(+9.39%)
Aug 06, 2019 5.000 5.120 4.870 4.900 111,730 -0.04(-0.81%)
Aug 05, 2019 5.140 5.190 4.910 4.940 121,866 -0.33(-6.26%)
Aug 02, 2019 5.200 5.330 5.050 5.270 144,700 +0.02(+0.38%)
Aug 01, 2019 5.330 5.420 5.220 5.250 134,721 -0.09(-1.69%)
Jul 31, 2019 5.580 5.640 5.255 5.340 188,546 -0.24(-4.30%)
Jul 30, 2019 5.300 5.630 5.220 5.580 212,547 +0.23(+4.30%)
Jul 29, 2019 5.280 5.550 5.190 5.350 169,543 -0.04(-0.74%)
Jul 26, 2019 5.170 5.440 5.170 5.390 219,600 +0.23(+4.46%)
Jul 25, 2019 5.000 5.210 4.970 5.160 138,200 +0.16(+3.20%)
Jul 24, 2019 4.730 5.040 4.720 5.000 119,923 +0.25(+5.26%)
Jul 23, 2019 4.650 4.780 4.560 4.750 143,374 +0.10(+2.15%)
Jul 22, 2019 4.730 4.830 4.610 4.650 175,037 -0.08(-1.69%)
Jul 19, 2019 4.920 4.920 4.730 4.730 131,100 -0.20(-4.06%)
Jul 18, 2019 5.290 5.290 4.900 4.930 172,295 -0.40(-7.50%)
Jul 17, 2019 5.290 5.450 5.220 5.330 131,933 -0.01(-0.19%)
Jul 16, 2019 5.380 5.440 5.260 5.340 134,160 -0.04(-0.74%)
Jul 15, 2019 5.390 5.428 5.170 5.380 233,153 +0.04(+0.75%)
Jul 12, 2019 5.390 5.560 5.240 5.340 408,200 -0.04(-0.74%)
Jul 11, 2019 5.100 5.440 5.100 5.380 364,886 +0.26(+5.08%)
Jul 10, 2019 5.290 5.410 5.080 5.120 154,225 -0.16(-3.03%)
Jul 09, 2019 5.480 5.570 5.195 5.280 372,473 -0.18(-3.30%)
Jul 08, 2019 5.260 5.470 5.250 5.460 237,103 +0.16(+3.02%)
Jul 05, 2019 5.090 5.300 5.090 5.300 186,300 +0.20(+3.92%)
Jul 03, 2019 5.000 5.170 4.910 5.100 162,600 +0.09(+1.80%)
Jul 02, 2019 5.000 5.185 4.930 5.010 299,381 +0.00(+0.00%)
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.