Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2010 5.720 5.720 5.250 5.260 73,250 -0.41(-7.23%)
Apr 29, 2010 5.570 5.700 5.400 5.670 36,073 +0.18(+3.28%)
Apr 28, 2010 5.440 5.555 5.360 5.490 82,246 +0.11(+2.04%)
Apr 27, 2010 5.510 5.560 5.380 5.380 76,376 -0.15(-2.71%)
Apr 26, 2010 5.580 5.670 5.480 5.530 78,130 -0.04(-0.72%)
Apr 23, 2010 5.590 5.720 5.510 5.570 56,378 -0.01(-0.18%)
Apr 22, 2010 5.520 5.620 5.450 5.580 424,015 +0.00(+0.00%)
Apr 21, 2010 5.140 5.620 5.090 5.580 218 +0.43(+8.35%)
Apr 20, 2010 5.110 5.230 5.000 5.150 369 +0.07(+1.38%)
Apr 19, 2010 5.240 5.240 5.000 5.080 38,168 -0.07(-1.36%)
Apr 16, 2010 5.290 5.300 5.110 5.150 57,092 -0.15(-2.83%)
Apr 15, 2010 5.270 5.300 5.160 5.300 48,030 +0.01(+0.19%)
Apr 14, 2010 5.200 5.340 5.130 5.290 149,550 +0.18(+3.52%)
Apr 13, 2010 5.150 5.210 5.090 5.110 32,229 -0.04(-0.78%)
Apr 12, 2010 5.200 5.270 5.090 5.150 65,229 +0.00(+0.00%)
Apr 09, 2010 5.160 5.180 5.090 5.150 45,566 -0.01(-0.19%)
Apr 08, 2010 5.160 5.190 5.090 5.160 25,530 -0.01(-0.19%)
Apr 07, 2010 5.220 5.260 5.140 5.170 52,706 -0.07(-1.34%)
Apr 06, 2010 5.210 5.250 5.100 5.240 73,599 +0.00(+0.00%)
Apr 05, 2010 5.250 5.300 5.170 5.240 136,547 +0.07(+1.35%)
Apr 01, 2010 5.300 5.170 5.170 5.170 54,600 -0.09(-1.71%)
Mar 31, 2010 5.270 5.310 5.240 5.260 70,970 -0.05(-0.94%)
Mar 30, 2010 5.290 5.330 5.240 5.310 50,198 +0.05(+0.95%)
Mar 29, 2010 5.350 5.390 5.210 5.260 149,538 -0.08(-1.50%)
Mar 26, 2010 5.330 5.350 5.310 5.340 120,344 +0.07(+1.33%)
Mar 25, 2010 5.350 5.400 5.270 5.270 72,055 -0.02(-0.38%)
Mar 24, 2010 5.170 5.390 5.170 5.290 82,325 +0.10(+1.93%)
Mar 23, 2010 5.180 5.260 5.120 5.190 203,901 -0.01(-0.19%)
Mar 22, 2010 5.060 5.240 5.040 5.200 78,017 +0.07(+1.36%)
Mar 19, 2010 5.250 5.250 5.020 5.130 132,936 -0.09(-1.72%)
Mar 18, 2010 5.070 5.290 5.000 5.220 162,616 +0.13(+2.55%)
Mar 17, 2010 5.090 5.100 5.070 5.090 31,153 +0.00(+0.00%)
Mar 16, 2010 5.130 5.130 5.040 5.090 27,407 -0.03(-0.59%)
Mar 15, 2010 5.090 5.130 5.070 5.120 39,081 +0.06(+1.19%)
Mar 12, 2010 5.000 5.140 4.980 5.060 68,855 +0.10(+2.02%)
Mar 11, 2010 4.960 5.130 4.905 4.960 25,977 -0.06(-1.20%)
Mar 10, 2010 5.000 5.140 4.950 5.020 33,812 +0.01(+0.20%)
Mar 09, 2010 5.080 5.100 4.990 5.010 26,414 -0.08(-1.57%)
Mar 08, 2010 5.100 5.170 5.080 5.090 53,081 -0.01(-0.20%)
Mar 05, 2010 5.070 5.120 5.010 5.100 76,991 +0.07(+1.39%)
Mar 04, 2010 5.000 5.050 4.990 5.030 38,556 +0.03(+0.60%)
Mar 03, 2010 5.000 5.030 4.950 5.000 43,578 +0.01(+0.20%)
Mar 02, 2010 4.800 4.990 4.770 4.990 66,440 +0.19(+3.96%)
Mar 01, 2010 4.670 4.810 4.590 4.800 72,991 +0.18(+3.90%)
Feb 26, 2010 4.660 4.710 4.600 4.620 35,182 -0.02(-0.43%)
Feb 25, 2010 4.670 4.720 4.550 4.640 112,586 -0.10(-2.11%)
Feb 24, 2010 4.600 4.930 4.600 4.740 116,019 +0.15(+3.27%)
Feb 23, 2010 4.990 4.990 4.540 4.590 129,717 -0.41(-8.20%)
Feb 22, 2010 4.970 5.010 4.890 5.000 16,505 +0.07(+1.42%)
Feb 19, 2010 4.840 4.930 4.730 4.930 39,360 +0.09(+1.86%)
Feb 18, 2010 4.800 4.855 4.780 4.840 16,755 +0.02(+0.41%)
Feb 17, 2010 4.590 4.820 4.580 4.820 35,016 +0.26(+5.70%)
Feb 16, 2010 4.420 4.560 4.330 4.560 81,855 +0.21(+4.83%)
Feb 12, 2010 4.460 4.350 4.350 4.350 85,300 -0.19(-4.19%)
Feb 11, 2010 4.350 4.570 4.210 4.540 35,277 +0.16(+3.65%)
Feb 10, 2010 4.370 4.380 4.260 4.380 39,846 -0.03(-0.68%)
Feb 09, 2010 4.480 4.530 4.330 4.410 49,309 +0.02(+0.46%)
Feb 08, 2010 4.640 4.640 4.390 4.390 42,854 -0.24(-5.18%)
Feb 05, 2010 4.630 4.640 4.510 4.630 17,326 +0.03(+0.65%)
Feb 04, 2010 4.700 4.700 4.520 4.600 77,295 -0.15(-3.16%)
Feb 03, 2010 4.940 4.940 4.670 4.750 34,127 -0.20(-4.04%)
Feb 02, 2010 5.000 5.070 4.910 4.950 79,452 -0.06(-1.20%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.