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 (%)
Jul 29, 2005 7.800 8.000 7.750 8.000 38,000 +0.10(+1.27%)
Jul 28, 2005 7.730 7.950 7.660 7.900 21,700 +0.15(+1.94%)
Jul 27, 2005 7.920 7.940 7.730 7.750 24,500 -0.21(-2.64%)
Jul 26, 2005 8.000 8.020 7.850 7.960 21,200 -0.04(-0.50%)
Jul 25, 2005 8.000 8.070 7.910 8.000 30,700 -0.02(-0.25%)
Jul 22, 2005 8.050 8.100 8.000 8.020 23,900 +0.02(+0.25%)
Jul 21, 2005 7.980 8.140 7.900 8.000 50,600 -0.03(-0.37%)
Jul 20, 2005 7.950 8.180 7.890 8.030 22,500 -0.02(-0.25%)
Jul 19, 2005 8.300 8.330 8.050 8.050 135,900 -0.29(-3.48%)
Jul 18, 2005 8.350 8.500 8.260 8.340 44,000 +0.15(+1.83%)
Jul 15, 2005 7.830 8.220 7.830 8.190 191,200 +0.46(+5.95%)
Jul 14, 2005 7.550 7.790 7.550 7.730 46,800 +0.15(+1.98%)
Jul 13, 2005 7.520 7.600 7.500 7.580 18,200 +0.08(+1.07%)
Jul 12, 2005 7.600 7.660 7.400 7.500 100,700 -0.11(-1.45%)
Jul 11, 2005 7.460 7.690 7.360 7.610 34,400 +0.10(+1.33%)
Jul 08, 2005 7.500 7.570 7.400 7.510 26,100 -0.04(-0.53%)
Jul 07, 2005 7.400 7.550 7.350 7.550 71,800 +0.10(+1.34%)
Jul 06, 2005 7.230 7.630 7.200 7.450 212,600 +0.27(+3.76%)
Jul 05, 2005 7.000 7.200 7.000 7.180 44,700 +0.18(+2.57%)
Jul 01, 2005 7.100 7.130 6.950 7.000 33,100 -0.09(-1.27%)
Jun 30, 2005 7.030 7.200 6.990 7.090 53,600 +0.08(+1.14%)
Jun 29, 2005 6.990 7.100 6.950 7.010 69,800 +0.06(+0.86%)
Jun 28, 2005 6.900 7.030 6.900 6.950 52,100 +0.04(+0.58%)
Jun 27, 2005 7.030 7.040 6.900 6.910 6,700 -0.07(-1.00%)
Jun 24, 2005 6.950 7.100 6.800 6.980 25,000 -0.02(-0.29%)
Jun 23, 2005 7.180 7.200 6.970 7.000 16,600 -0.18(-2.51%)
Jun 22, 2005 7.100 7.250 7.030 7.180 36,500 +0.08(+1.13%)
Jun 21, 2005 7.140 7.160 7.050 7.100 51,000 +0.01(+0.14%)
Jun 20, 2005 7.200 7.220 7.010 7.090 41,600 -0.06(-0.84%)
Jun 17, 2005 6.910 7.230 6.880 7.150 106,500 +0.34(+4.99%)
Jun 16, 2005 6.750 7.000 6.700 6.810 64,600 +0.16(+2.41%)
Jun 15, 2005 6.510 7.100 6.500 6.650 156,900 +0.36(+5.72%)
Jun 14, 2005 6.230 6.290 6.110 6.290 8,700 +0.11(+1.78%)
Jun 13, 2005 6.170 6.270 6.130 6.180 15,700 +0.03(+0.49%)
Jun 10, 2005 6.330 6.360 6.150 6.150 6,200 -0.18(-2.84%)
Jun 09, 2005 6.420 6.420 6.290 6.330 14,300 -0.07(-1.09%)
Jun 08, 2005 6.110 6.450 6.100 6.400 27,200 +0.30(+4.92%)
Jun 07, 2005 6.100 6.180 6.080 6.100 40,100 +0.00(+0.00%)
Jun 06, 2005 6.090 6.100 6.090 6.100 31,100 +0.02(+0.33%)
Jun 03, 2005 6.100 6.100 6.040 6.080 4,000 -0.01(-0.16%)
Jun 02, 2005 6.100 6.100 6.040 6.090 31,900 -0.01(-0.16%)
Jun 01, 2005 6.010 6.100 5.980 6.100 31,100 +0.04(+0.66%)
May 31, 2005 6.080 6.100 6.060 6.060 19,700 -0.02(-0.33%)
May 27, 2005 6.100 6.100 6.010 6.080 16,200 -0.01(-0.16%)
May 26, 2005 6.000 6.100 5.960 6.090 187,000 +0.09(+1.50%)
May 25, 2005 6.050 6.050 5.940 6.000 1,700 +0.00(+0.00%)
May 24, 2005 5.970 6.030 5.902 6.000 18,600 +0.03(+0.50%)
May 23, 2005 5.900 6.000 5.810 5.970 17,600 +0.04(+0.67%)
May 20, 2005 6.000 6.000 5.920 5.930 25,700 -0.04(-0.67%)
May 19, 2005 6.050 6.050 5.950 5.970 9,500 -0.07(-1.16%)
May 18, 2005 6.050 6.100 6.000 6.040 28,200 +0.09(+1.51%)
May 17, 2005 5.900 6.100 5.900 5.950 48,800 -0.02(-0.34%)
May 16, 2005 5.790 6.100 5.700 5.970 36,100 +0.23(+4.01%)
May 13, 2005 5.750 5.750 5.650 5.740 8,700 -0.03(-0.52%)
May 12, 2005 5.800 5.850 5.700 5.770 17,300 -0.04(-0.69%)
May 11, 2005 5.860 5.910 5.810 5.810 20,300 -0.09(-1.53%)
May 10, 2005 5.950 6.000 5.900 5.900 13,600 -0.10(-1.67%)
May 09, 2005 6.000 6.000 5.930 6.000 22,000 +0.00(+0.00%)
May 06, 2005 6.080 6.080 5.950 6.000 56,100 -0.08(-1.32%)
May 05, 2005 6.000 6.090 5.900 6.080 137,300 +0.02(+0.33%)
May 04, 2005 6.000 6.080 5.950 6.060 55,900 +0.08(+1.34%)
May 03, 2005 5.950 6.000 5.860 5.980 51,400 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.