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 31, 2009 4.930 4.930 4.840 4.920 48,154 -0.02(-0.40%)
Jul 30, 2009 4.930 4.950 4.760 4.940 39,493 +0.04(+0.82%)
Jul 29, 2009 4.900 4.950 4.840 4.900 12,048 -0.03(-0.61%)
Jul 28, 2009 4.920 5.000 4.910 4.930 18,092 -0.07(-1.40%)
Jul 27, 2009 4.970 5.000 4.840 5.000 20,253 +0.00(+0.00%)
Jul 24, 2009 4.910 5.000 4.850 5.000 384 +0.00(+0.00%)
Jul 23, 2009 4.950 5.050 4.860 5.000 58,206 +0.02(+0.40%)
Jul 22, 2009 4.950 4.990 4.910 4.980 15,729 +0.01(+0.20%)
Jul 21, 2009 4.980 5.040 4.780 4.970 25,554 -0.03(-0.60%)
Jul 20, 2009 4.910 5.000 4.780 5.000 25,728 +0.14(+2.88%)
Jul 17, 2009 4.960 5.070 4.700 4.860 61,485 -0.15(-2.99%)
Jul 16, 2009 5.090 5.090 4.770 5.010 115,352 -0.04(-0.79%)
Jul 15, 2009 4.680 5.050 4.680 5.050 69,466 +0.43(+9.31%)
Jul 14, 2009 4.670 4.740 4.570 4.620 54,218 -0.08(-1.70%)
Jul 13, 2009 4.350 4.730 4.350 4.700 31,629 +0.38(+8.80%)
Jul 10, 2009 4.270 4.330 4.180 4.320 13,333 +0.01(+0.23%)
Jul 09, 2009 4.340 4.400 4.280 4.310 41,700 -0.01(-0.23%)
Jul 08, 2009 4.070 4.340 3.950 4.320 66,938 +0.26(+6.40%)
Jul 07, 2009 4.020 4.260 3.970 4.060 105,162 +0.03(+0.74%)
Jul 06, 2009 4.350 4.350 3.990 4.030 51,723 -0.36(-8.20%)
Jul 02, 2009 4.510 4.510 4.270 4.390 71,683 -0.23(-4.98%)
Jul 01, 2009 4.620 4.650 4.584 4.620 32,708 +0.07(+1.54%)
Jun 30, 2009 4.550 4.660 4.460 4.550 57,372 -0.01(-0.22%)
Jun 29, 2009 4.410 4.580 4.320 4.560 85,620 +0.15(+3.40%)
Jun 26, 2009 4.190 4.730 4.030 4.410 386,991 +0.19(+4.50%)
Jun 25, 2009 4.090 4.320 4.075 4.220 84,392 -0.06(-1.40%)
Jun 24, 2009 4.150 4.350 4.150 4.280 34,822 +0.19(+4.65%)
Jun 23, 2009 3.700 4.200 3.620 4.090 534,346 +0.37(+9.95%)
Jun 22, 2009 3.700 3.790 3.650 3.720 54,753 -0.01(-0.27%)
Jun 19, 2009 3.820 3.850 3.650 3.730 842,309 -0.04(-1.06%)
Jun 18, 2009 3.700 3.770 3.700 3.770 176,143 +0.05(+1.34%)
Jun 17, 2009 3.710 3.790 3.670 3.720 15,255 +0.02(+0.54%)
Jun 16, 2009 3.860 3.860 3.680 3.700 74,595 -0.10(-2.63%)
Jun 15, 2009 3.810 3.880 3.750 3.800 31,127 -0.12(-3.06%)
Jun 12, 2009 3.900 3.955 3.700 3.920 145,160 -0.01(-0.25%)
Jun 11, 2009 4.170 4.200 3.790 3.930 49,447 -0.23(-5.53%)
Jun 10, 2009 4.380 4.390 4.000 4.160 102,032 -0.20(-4.59%)
Jun 09, 2009 4.410 4.450 4.350 4.360 22,403 -0.04(-0.91%)
Jun 08, 2009 4.360 4.480 4.360 4.400 40,681 +0.03(+0.69%)
Jun 05, 2009 4.430 4.430 4.360 4.370 14,304 -0.03(-0.68%)
Jun 04, 2009 4.420 4.450 4.360 4.400 52,166 +0.01(+0.23%)
Jun 03, 2009 4.550 4.650 4.350 4.390 111,637 -0.23(-4.98%)
Jun 02, 2009 4.700 4.810 4.510 4.620 126,520 -0.14(-2.94%)
Jun 01, 2009 4.580 4.860 4.580 4.760 79,488 +0.33(+7.45%)
May 29, 2009 4.420 4.430 4.260 4.430 58,038 +0.01(+0.23%)
May 28, 2009 4.400 4.480 4.340 4.420 37,605 +0.05(+1.14%)
May 27, 2009 4.470 4.470 4.360 4.370 19,896 -0.13(-2.89%)
May 26, 2009 4.130 4.590 4.130 4.500 77,285 +0.37(+8.96%)
May 22, 2009 4.210 4.310 4.130 4.130 18,616 -0.05(-1.20%)
May 21, 2009 4.220 4.270 4.160 4.180 22,939 -0.13(-3.02%)
May 20, 2009 4.470 4.610 4.270 4.310 27,693 -0.08(-1.82%)
May 19, 2009 4.470 4.470 4.300 4.390 21,335 -0.17(-3.73%)
May 18, 2009 4.250 4.620 4.250 4.560 40,081 +0.38(+9.09%)
May 15, 2009 4.360 4.450 4.060 4.180 48,920 -0.16(-3.69%)
May 14, 2009 4.170 4.520 4.020 4.340 52,208 +0.18(+4.33%)
May 13, 2009 4.250 4.380 4.150 4.160 48,823 -0.19(-4.37%)
May 12, 2009 4.310 4.390 4.220 4.350 50,822 +0.06(+1.40%)
May 11, 2009 4.220 4.380 4.200 4.290 25,041 -0.05(-1.15%)
May 08, 2009 3.950 4.340 3.940 4.340 261,568 +0.47(+12.14%)
May 07, 2009 3.840 3.940 3.660 3.870 127,844 +0.12(+3.20%)
May 06, 2009 3.970 4.270 3.700 3.750 87,134 -0.03(-0.79%)
May 05, 2009 3.810 3.830 3.720 3.780 58,345 -0.07(-1.82%)
May 04, 2009 3.950 3.950 3.750 3.850 43,439 +0.02(+0.52%)
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.