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, 2018 9.680 10.13 9.680 9.990 157,410 +0.25(+2.57%)
Jul 30, 2018 9.870 9.880 9.640 9.740 126,506 -0.10(-1.02%)
Jul 27, 2018 9.980 10.01 9.720 9.840 130,500 -0.14(-1.40%)
Jul 26, 2018 9.750 10.04 9.620 9.980 123,296 +0.25(+2.57%)
Jul 25, 2018 9.870 10.05 9.700 9.730 170,285 -0.16(-1.62%)
Jul 24, 2018 10.17 10.17 9.840 9.890 122,034 -0.24(-2.37%)
Jul 23, 2018 10.02 10.33 9.930 10.13 131,527 +0.15(+1.50%)
Jul 20, 2018 10.15 10.15 9.920 9.980 239,272 -0.15(-1.48%)
Jul 19, 2018 10.07 10.48 9.980 10.13 163,709 +0.06(+0.60%)
Jul 18, 2018 10.35 10.35 10.04 10.07 128,747 -0.29(-2.80%)
Jul 17, 2018 10.42 10.50 10.30 10.36 92,865 -0.11(-1.05%)
Jul 16, 2018 10.77 10.77 10.43 10.47 79,966 -0.29(-2.70%)
Jul 13, 2018 10.97 10.97 10.64 10.76 84,181 -0.21(-1.91%)
Jul 12, 2018 11.00 11.07 10.67 10.97 161,785 +0.02(+0.18%)
Jul 11, 2018 11.18 11.22 10.93 10.95 231,815 -0.24(-2.14%)
Jul 10, 2018 11.25 11.32 11.12 11.19 100,866 -0.02(-0.18%)
Jul 09, 2018 11.28 11.29 11.01 11.21 166,304 -0.03(-0.27%)
Jul 06, 2018 11.17 11.37 11.15 11.24 100,713 +0.10(+0.90%)
Jul 05, 2018 10.98 11.16 10.93 11.14 95,070 +0.19(+1.74%)
Jul 03, 2018 10.95 10.95 10.95 0 +0.32(+3.01%)
Jul 02, 2018 10.60 10.65 10.31 10.63 173,183 -0.04(-0.37%)
Jun 29, 2018 11.21 11.21 10.65 10.67 253,839 -0.44(-3.96%)
Jun 28, 2018 11.05 11.34 11.01 11.11 248,293 +0.01(+0.09%)
Jun 27, 2018 11.46 11.46 11.08 11.10 169,862 -0.34(-2.97%)
Jun 26, 2018 11.13 11.45 11.02 11.44 171,712 +0.34(+3.06%)
Jun 25, 2018 11.39 11.39 11.00 11.10 233,350 -0.31(-2.72%)
Jun 22, 2018 11.46 11.54 11.10 11.41 290,856 -0.04(-0.35%)
Jun 21, 2018 11.63 11.73 11.36 11.45 173,481 -0.15(-1.29%)
Jun 20, 2018 11.21 11.62 11.09 11.60 345,877 +0.43(+3.85%)
Jun 19, 2018 11.39 11.16 11.17 185,299 -0.03(-0.27%)
Jun 18, 2018 11.26 11.38 11.12 11.20 134,078 -0.13(-1.15%)
Jun 15, 2018 11.57 11.26 11.33 342,201 +0.07(+0.62%)
Jun 14, 2018 11.12 11.51 11.12 11.26 305,569 +0.17(+1.53%)
Jun 13, 2018 11.13 11.19 11.06 11.09 144,198 +0.02(+0.18%)
Jun 12, 2018 11.09 11.36 11.01 11.07 195,916 -0.02(-0.18%)
Jun 11, 2018 11.22 11.33 11.02 11.09 176,045 -0.12(-1.07%)
Jun 08, 2018 11.16 11.31 11.14 11.21 172,439 +0.02(+0.18%)
Jun 07, 2018 11.19 11.30 11.09 11.19 167,567 +0.08(+0.72%)
Jun 06, 2018 11.11 155,953 +0.07(+0.63%)
Jun 05, 2018 10.98 11.12 10.90 11.04 290,857 +0.06(+0.55%)
Jun 04, 2018 11.27 11.32 10.90 10.98 183,169 -0.24(-2.14%)
Jun 01, 2018 10.98 11.26 10.84 11.22 239,672 +0.31(+2.84%)
May 31, 2018 11.02 11.09 10.83 10.91 169,961 -0.07(-0.64%)
May 30, 2018 10.66 11.02 10.66 10.98 192,480 +0.32(+3.00%)
May 29, 2018 10.65 10.82 10.50 10.66 142,538 -0.08(-0.74%)
May 25, 2018 10.74 10.74 10.74 0 -0.03(-0.28%)
May 24, 2018 10.80 10.83 10.60 10.77 226,068 -0.03(-0.28%)
May 23, 2018 10.60 11.02 10.57 10.80 323,412 +0.20(+1.89%)
May 22, 2018 10.83 10.83 10.60 10.60 125,994 -0.20(-1.85%)
May 21, 2018 10.78 10.89 10.65 10.80 141,428 +0.04(+0.37%)
May 18, 2018 10.96 11.03 10.74 10.76 165,509 -0.14(-1.28%)
May 17, 2018 10.89 11.00 10.85 10.90 159,865 +0.04(+0.37%)
May 16, 2018 10.64 11.00 10.62 10.86 254,738 +0.22(+2.07%)
May 15, 2018 10.65 10.71 10.55 10.64 170,596 -0.10(-0.93%)
May 14, 2018 11.00 11.04 10.72 10.74 134,775 -0.22(-2.01%)
May 11, 2018 10.68 11.08 10.68 10.96 280,068 +0.27(+2.53%)
May 10, 2018 11.03 11.10 10.67 10.69 307,679 -0.29(-2.64%)
May 09, 2018 10.87 11.01 10.67 10.98 210,186 +0.09(+0.83%)
May 08, 2018 10.54 11.05 10.46 10.89 306,342 +0.38(+3.62%)
May 07, 2018 10.04 10.57 10.04 10.51 390,054 +0.48(+4.79%)
May 04, 2018 9.990 10.13 9.720 10.03 387,509 +0.04(+0.40%)
May 03, 2018 9.500 10.03 9.500 9.990 762,988 +0.46(+4.83%)
May 02, 2018 10.72 10.72 9.150 9.530 2,187,127 -2.20(-18.76%)
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.