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 (%)
Jul 31, 2020 0.6688 0.6863 0.6300 0.6479 226,200 -0.03(-4.19%)
Jul 30, 2020 0.6500 0.7099 0.6130 0.6762 734,480 -0.01(-0.88%)
Jul 29, 2020 0.7000 0.8900 0.6599 0.6822 2,867,482 +0.01(+1.82%)
Jul 28, 2020 0.5700 0.7600 0.5700 0.6700 1,617,156 +0.08(+13.06%)
Jul 27, 2020 0.6297 0.6297 0.5800 0.5926 165,268 -0.00(-0.07%)
Jul 24, 2020 0.6061 0.6200 0.5801 0.5930 177,200 -0.01(-2.16%)
Jul 23, 2020 0.6200 0.6675 0.6051 0.6061 557,813 -0.00(-0.74%)
Jul 22, 2020 0.6100 0.6200 0.5951 0.6106 132,220 -0.00(-0.23%)
Jul 21, 2020 0.5800 0.6200 0.5659 0.6120 343,697 +0.04(+7.37%)
Jul 20, 2020 0.6002 0.6300 0.5580 0.5700 468,804 -0.04(-6.31%)
Jul 17, 2020 0.6130 0.6400 0.6006 0.6084 216,600 -0.01(-2.34%)
Jul 16, 2020 0.6290 0.6500 0.6100 0.6230 145,036 +0.01(+2.13%)
Jul 15, 2020 0.6100 0.6490 0.6100 0.6100 169,410 +0.00(+0.00%)
Jul 14, 2020 0.6400 0.6599 0.6006 0.6100 170,999 -0.02(-3.31%)
Jul 13, 2020 0.6300 0.6864 0.6203 0.6309 322,540 +0.02(+2.74%)
Jul 10, 2020 0.6079 0.6445 0.5902 0.6141 569,900 +0.01(+1.76%)
Jul 09, 2020 0.6420 0.6701 0.6002 0.6035 167,459 -0.03(-5.23%)
Jul 08, 2020 0.6270 0.6666 0.6211 0.6368 154,831 -0.00(-0.31%)
Jul 07, 2020 0.6800 0.7000 0.6162 0.6388 330,666 -0.03(-4.95%)
Jul 06, 2020 0.7300 0.7300 0.6532 0.6721 312,672 -0.04(-6.12%)
Jul 02, 2020 0.7200 0.7700 0.7000 0.7159 339,600 +0.00(+0.55%)
Jul 01, 2020 0.6800 0.7300 0.6800 0.7120 210,232 +0.00(+0.28%)
Jun 30, 2020 0.6800 0.7300 0.6800 0.7100 361,966 -0.02(-2.28%)
Jun 29, 2020 0.7500 0.7799 0.7101 0.7266 378,806 -0.01(-1.60%)
Jun 26, 2020 0.7176 0.8000 0.6900 0.7384 257,300 +0.00(+0.33%)
Jun 25, 2020 0.7210 0.7600 0.7096 0.7360 111,173 -0.03(-4.30%)
Jun 24, 2020 0.7700 0.7700 0.6800 0.7691 336,182 -0.00(-0.49%)
Jun 23, 2020 0.8010 0.8799 0.7610 0.7729 261,137 -0.03(-3.39%)
Jun 22, 2020 0.9000 0.8999 0.7600 0.8000 243,419 -0.05(-5.83%)
Jun 19, 2020 0.8700 0.9000 0.8495 0.8495 112,900 -0.03(-3.06%)
Jun 18, 2020 0.9505 0.9505 0.8500 0.8763 335,650 -0.07(-7.76%)
Jun 17, 2020 0.9588 0.9800 0.9088 0.9500 226,365 -0.05(-4.88%)
Jun 16, 2020 1.040 1.060 0.9700 0.9987 492,556 +0.05(+5.13%)
Jun 15, 2020 0.9500 1.000 0.8700 0.9500 371,575 +0.01(+0.93%)
Jun 12, 2020 0.8800 1.080 0.8600 0.9412 863,200 +0.14(+17.65%)
Jun 11, 2020 0.9000 0.9500 0.8000 0.8000 621,227 -0.26(-24.53%)
Jun 10, 2020 1.190 1.200 0.9011 1.060 1,017,313 -0.03(-2.75%)
Jun 09, 2020 1.430 1.721 1.050 1.090 1,794,918 -0.39(-26.35%)
Jun 08, 2020 0.7800 1.540 0.7300 1.480 3,539,094 +0.78(+112.64%)
Jun 05, 2020 0.7029 0.7300 0.6400 0.6960 626,700 +0.06(+8.92%)
Jun 04, 2020 0.6000 0.6400 0.5600 0.6390 393,073 +0.05(+8.31%)
Jun 03, 2020 0.6300 0.6316 0.5700 0.5900 419,540 -0.03(-5.49%)
Jun 02, 2020 0.6500 0.6500 0.6100 0.6243 212,297 -0.03(-3.95%)
Jun 01, 2020 0.6600 0.6800 0.6414 0.6500 338,417 -0.01(-1.52%)
May 29, 2020 0.7400 0.7400 0.6400 0.6600 335,600 -0.07(-9.65%)
May 28, 2020 0.7500 0.8000 0.7205 0.7305 303,802 +0.01(+1.46%)
May 27, 2020 0.7100 0.7600 0.6800 0.7200 596,796 +0.04(+6.51%)
May 26, 2020 0.6190 0.6850 0.6080 0.6760 364,096 +0.07(+11.37%)
May 22, 2020 0.5610 0.6070 0.5440 0.6070 369,400 +0.06(+10.67%)
May 21, 2020 0.6000 0.6090 0.5220 0.5485 752,789 -0.08(-12.91%)
May 20, 2020 0.6400 0.6400 0.6000 0.6298 372,501 -0.00(-0.03%)
May 19, 2020 0.6200 0.6300 0.5800 0.6300 211,888 +0.05(+8.62%)
May 18, 2020 0.6400 0.6500 0.5700 0.5800 435,206 -0.03(-4.13%)
May 15, 2020 0.5997 0.6100 0.5700 0.6050 146,800 +0.00(+0.55%)
May 14, 2020 0.6038 0.6100 0.5700 0.6017 181,764 -0.04(-5.97%)
May 13, 2020 0.6500 0.6800 0.5380 0.6399 359,157 -0.00(-0.02%)
May 12, 2020 0.6500 0.6800 0.6200 0.6400 152,165 +0.02(+2.89%)
May 11, 2020 0.6500 0.6771 0.6102 0.6220 300,217 -0.05(-7.39%)
May 08, 2020 0.6988 0.7155 0.6700 0.6716 204,500 +0.02(+3.32%)
May 07, 2020 0.6953 0.6980 0.6419 0.6500 278,195 -0.04(-5.80%)
May 06, 2020 0.7200 0.7400 0.6800 0.6900 132,567 -0.01(-1.79%)
May 05, 2020 0.7125 0.7500 0.7000 0.7026 190,648 -0.03(-4.67%)
May 04, 2020 0.7200 0.7500 0.6927 0.7370 120,699 -0.00(-0.41%)
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.