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 28, 2020 2.650 2.690 2.530 2.560 65,300 -0.10(-3.76%)
Feb 27, 2020 2.950 2.960 2.650 2.660 96,104 -0.31(-10.44%)
Feb 26, 2020 2.790 3.000 2.670 2.970 74,466 +0.13(+4.58%)
Feb 25, 2020 3.060 3.070 2.796 2.840 30,694 -0.22(-7.19%)
Feb 24, 2020 2.930 3.060 2.866 3.060 36,410 +0.05(+1.66%)
Feb 21, 2020 2.970 3.080 2.950 3.010 41,700 +0.04(+1.35%)
Feb 20, 2020 2.930 3.080 2.930 2.970 34,436 +0.00(+0.00%)
Feb 19, 2020 2.920 3.100 2.810 2.970 51,702 +0.08(+2.77%)
Feb 18, 2020 2.750 2.890 2.740 2.890 33,269 +0.14(+5.09%)
Feb 14, 2020 2.780 2.810 2.710 2.750 71,500 -0.04(-1.43%)
Feb 13, 2020 2.930 2.970 2.760 2.790 65,750 -0.11(-3.79%)
Feb 12, 2020 2.850 2.930 2.840 2.900 104,176 +0.05(+1.75%)
Feb 11, 2020 2.680 2.890 2.680 2.850 58,234 +0.17(+6.34%)
Feb 10, 2020 2.890 2.894 2.625 2.680 84,804 -0.25(-8.53%)
Feb 07, 2020 2.970 3.020 2.913 2.930 36,200 -0.07(-2.33%)
Feb 06, 2020 3.060 3.060 2.980 3.000 50,290 -0.03(-0.99%)
Feb 05, 2020 2.890 3.035 2.890 3.030 85,649 +0.15(+5.21%)
Feb 04, 2020 2.750 2.880 2.749 2.880 58,526 +0.16(+5.88%)
Feb 03, 2020 2.790 2.790 2.700 2.720 59,650 -0.07(-2.51%)
Jan 31, 2020 2.820 2.870 2.710 2.790 116,800 -0.03(-1.06%)
Jan 30, 2020 2.880 2.910 2.800 2.820 74,543 -0.06(-2.08%)
Jan 29, 2020 2.950 2.950 2.860 2.880 88,212 -0.09(-3.03%)
Jan 28, 2020 2.900 2.970 2.870 2.970 66,860 +0.07(+2.41%)
Jan 27, 2020 2.880 2.950 2.850 2.900 81,266 -0.01(-0.34%)
Jan 24, 2020 3.020 3.080 2.865 2.910 121,600 -0.12(-3.96%)
Jan 23, 2020 3.030 3.090 2.980 3.030 121,641 +0.00(+0.00%)
Jan 22, 2020 3.090 3.100 2.930 3.030 81,622 +0.02(+0.66%)
Jan 21, 2020 2.990 3.060 2.910 3.010 72,409 +0.02(+0.67%)
Jan 17, 2020 3.050 3.064 2.950 2.990 61,800 -0.07(-2.29%)
Jan 16, 2020 3.020 3.100 3.020 3.060 56,274 +0.04(+1.32%)
Jan 15, 2020 3.030 3.115 3.010 3.020 55,264 -0.04(-1.31%)
Jan 14, 2020 2.960 3.110 2.908 3.060 136,634 +0.04(+1.32%)
Jan 13, 2020 3.250 3.380 2.950 3.020 183,226 -0.28(-8.48%)
Jan 10, 2020 3.180 3.410 3.150 3.300 135,200 +0.14(+4.43%)
Jan 09, 2020 3.180 3.203 3.130 3.160 79,454 +0.00(+0.00%)
Jan 08, 2020 3.150 3.180 3.130 3.160 66,691 +0.02(+0.64%)
Jan 07, 2020 3.120 3.200 3.120 3.140 104,044 +0.02(+0.64%)
Jan 06, 2020 3.100 3.160 3.100 3.120 106,112 +0.02(+0.65%)
Jan 03, 2020 3.050 3.140 3.050 3.100 65,100 +0.00(+0.00%)
Jan 02, 2020 3.100 3.160 3.070 3.100 173,162 +0.01(+0.32%)
Dec 31, 2019 3.050 3.210 2.980 3.090 249,400 -0.01(-0.32%)
Dec 30, 2019 3.170 3.210 3.090 3.100 148,302 -0.07(-2.21%)
Dec 27, 2019 3.150 3.240 3.140 3.170 126,700 +0.02(+0.63%)
Dec 26, 2019 3.310 3.310 3.100 3.150 149,103 -0.14(-4.26%)
Dec 24, 2019 3.180 3.322 3.180 3.290 105,700 +0.12(+3.79%)
Dec 23, 2019 3.140 3.320 3.140 3.170 250,704 +0.05(+1.60%)
Dec 20, 2019 3.200 3.282 3.120 3.120 230,900 -0.07(-2.19%)
Dec 19, 2019 3.300 3.310 3.170 3.190 234,750 -0.10(-3.04%)
Dec 18, 2019 3.310 3.490 3.200 3.290 357,745 -0.01(-0.30%)
Dec 17, 2019 3.280 3.340 3.270 3.300 128,125 +0.06(+1.85%)
Dec 16, 2019 3.580 3.610 3.220 3.240 168,917 -0.28(-7.95%)
Dec 13, 2019 3.550 3.610 3.420 3.520 66,400 -0.07(-1.95%)
Dec 12, 2019 3.700 3.740 3.560 3.590 64,147 -0.09(-2.45%)
Dec 11, 2019 3.750 3.750 3.630 3.680 31,063 -0.04(-1.08%)
Dec 10, 2019 3.640 3.740 3.610 3.720 27,086 +0.10(+2.76%)
Dec 09, 2019 3.730 3.820 3.620 3.620 46,287 -0.11(-2.95%)
Dec 06, 2019 3.630 3.800 3.630 3.730 68,800 +0.09(+2.47%)
Dec 05, 2019 3.860 3.870 3.610 3.640 31,540 -0.20(-5.21%)
Dec 04, 2019 3.860 3.880 3.800 3.840 55,273 +0.02(+0.52%)
Dec 03, 2019 3.810 3.850 3.770 3.820 41,356 -0.01(-0.26%)
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.