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 (%)
Sep 28, 2007 8.650 8.820 8.290 8.420 59,000 -0.25(-2.88%)
Sep 27, 2007 8.840 8.930 8.640 8.670 104,000 -0.17(-1.92%)
Sep 26, 2007 8.370 8.840 8.320 8.840 155,800 +0.50(+6.00%)
Sep 25, 2007 8.300 8.490 8.200 8.340 63,700 -0.03(-0.36%)
Sep 24, 2007 8.490 8.550 8.320 8.370 60,200 -0.14(-1.65%)
Sep 21, 2007 8.680 8.790 7.990 8.510 141,100 -0.09(-1.05%)
Sep 20, 2007 8.500 8.750 8.500 8.600 146,800 +0.17(+2.02%)
Sep 19, 2007 8.270 8.430 8.230 8.430 123,900 +0.28(+3.44%)
Sep 18, 2007 7.760 8.520 7.610 8.150 152,300 +0.40(+5.16%)
Sep 17, 2007 7.710 7.780 7.650 7.750 66,200 +0.01(+0.13%)
Sep 14, 2007 7.890 7.890 7.670 7.740 86,400 -0.24(-3.01%)
Sep 13, 2007 7.890 8.100 7.710 7.980 89,800 +0.14(+1.79%)
Sep 12, 2007 7.930 8.030 7.780 7.840 32,200 -0.13(-1.63%)
Sep 11, 2007 7.990 8.030 7.810 7.970 85,800 +0.01(+0.13%)
Sep 10, 2007 8.020 8.070 7.880 7.960 62,600 -0.03(-0.38%)
Sep 07, 2007 7.910 8.030 7.880 7.990 86,400 -0.07(-0.87%)
Sep 06, 2007 7.960 8.090 7.930 8.060 80,400 +0.11(+1.38%)
Sep 05, 2007 7.960 8.100 7.910 7.950 71,600 -0.06(-0.75%)
Sep 04, 2007 8.050 8.180 7.960 8.010 93,600 -0.09(-1.11%)
Aug 31, 2007 8.330 8.330 8.070 8.100 36,900 -0.12(-1.46%)
Aug 30, 2007 7.970 8.220 7.970 8.220 35,900 +0.14(+1.73%)
Aug 29, 2007 7.920 8.130 7.710 8.080 65,600 +0.19(+2.41%)
Aug 28, 2007 7.990 8.100 7.840 7.890 371,100 -0.10(-1.25%)
Aug 27, 2007 8.050 8.090 7.750 7.990 58,600 -0.09(-1.11%)
Aug 24, 2007 7.950 8.090 7.910 8.080 43,000 +0.13(+1.64%)
Aug 23, 2007 8.100 8.100 7.930 7.950 60,900 -0.15(-1.85%)
Aug 22, 2007 8.100 8.100 8.000 8.100 32,100 +0.05(+0.62%)
Aug 21, 2007 8.100 8.150 8.000 8.050 60,500 -0.03(-0.37%)
Aug 20, 2007 8.050 8.140 7.930 8.080 61,100 +0.08(+1.00%)
Aug 17, 2007 8.540 8.540 7.990 8.000 209,300 -0.24(-2.91%)
Aug 16, 2007 7.990 8.280 7.880 8.240 114,500 +0.28(+3.52%)
Aug 15, 2007 8.260 8.540 7.940 7.960 153,600 -0.32(-3.86%)
Aug 14, 2007 8.680 8.750 8.250 8.280 133,900 -0.41(-4.72%)
Aug 13, 2007 8.940 8.980 8.310 8.690 277,800 -0.15(-1.70%)
Aug 10, 2007 8.760 8.990 8.200 8.840 422,800 -0.04(-0.45%)
Aug 09, 2007 9.150 9.240 8.760 8.880 398,100 -0.30(-3.27%)
Aug 08, 2007 9.190 9.440 9.110 9.180 247,400 -0.06(-0.65%)
Aug 07, 2007 9.230 9.430 9.050 9.240 581,200 -0.06(-0.65%)
Aug 06, 2007 9.060 9.450 8.940 9.300 196,500 +0.31(+3.45%)
Aug 03, 2007 9.120 9.470 8.980 8.990 75,300 -0.48(-5.07%)
Aug 02, 2007 9.310 9.490 9.190 9.470 84,200 +0.20(+2.16%)
Aug 01, 2007 8.850 9.410 8.850 9.270 115,800 +0.41(+4.63%)
Jul 31, 2007 9.010 9.010 8.830 8.860 82,600 -0.03(-0.34%)
Jul 30, 2007 9.040 9.040 8.660 8.890 81,300 -0.15(-1.66%)
Jul 27, 2007 9.050 9.180 8.940 9.040 97,500 +0.01(+0.11%)
Jul 26, 2007 9.250 9.340 8.820 9.030 119,200 -0.42(-4.44%)
Jul 25, 2007 9.530 9.610 9.450 9.450 96,800 +0.00(+0.00%)
Jul 24, 2007 9.500 9.640 9.400 9.450 158,900 -0.11(-1.15%)
Jul 23, 2007 9.610 9.630 9.550 9.560 91,200 -0.02(-0.21%)
Jul 20, 2007 9.610 9.640 9.500 9.580 97,700 -0.05(-0.52%)
Jul 19, 2007 9.680 9.720 9.600 9.630 58,100 +0.04(+0.42%)
Jul 18, 2007 9.530 9.590 9.500 9.590 288,700 -0.01(-0.10%)
Jul 17, 2007 9.510 9.630 9.510 9.600 58,100 +0.12(+1.27%)
Jul 16, 2007 9.680 9.700 9.470 9.480 83,600 -0.23(-2.37%)
Jul 13, 2007 9.350 10.10 9.330 9.710 146,700 +0.33(+3.52%)
Jul 12, 2007 9.200 9.400 9.110 9.380 81,100 +0.23(+2.51%)
Jul 11, 2007 9.190 9.190 9.080 9.150 83,800 -0.05(-0.54%)
Jul 10, 2007 9.170 9.260 9.150 9.200 94,500 -0.05(-0.54%)
Jul 09, 2007 9.310 9.330 9.160 9.250 137,600 -0.07(-0.75%)
Jul 06, 2007 9.340 9.380 9.300 9.320 46,000 -0.03(-0.32%)
Jul 05, 2007 9.430 9.450 9.250 9.350 295,500 -0.09(-0.95%)
Jul 03, 2007 9.440 9.450 9.400 9.440 42,000 +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.