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 30, 2020 0.6583 0.6800 0.6251 0.6282 53,757 -0.03(-3.99%)
Sep 29, 2020 0.6306 0.6711 0.6250 0.6543 48,086 +0.03(+4.65%)
Sep 28, 2020 0.6000 0.6560 0.6000 0.6252 108,351 +0.01(+0.84%)
Sep 25, 2020 0.6200 0.6599 0.6115 0.6200 135,000 -0.01(-0.80%)
Sep 24, 2020 0.6400 0.6475 0.6200 0.6250 151,370 -0.02(-3.22%)
Sep 23, 2020 0.6400 0.6550 0.6354 0.6458 87,659 -0.00(-0.65%)
Sep 22, 2020 0.6961 0.6977 0.6413 0.6500 85,541 +0.02(+3.24%)
Sep 21, 2020 0.6500 0.6630 0.6295 0.6296 38,512 -0.03(-4.27%)
Sep 18, 2020 0.6800 0.6999 0.6500 0.6577 234,600 -0.01(-1.56%)
Sep 17, 2020 0.6620 0.6800 0.6600 0.6681 68,432 +0.01(+0.92%)
Sep 16, 2020 0.6372 0.6800 0.6301 0.6620 119,292 +0.01(+0.78%)
Sep 15, 2020 0.6500 0.6670 0.6297 0.6569 218,596 +0.02(+2.64%)
Sep 14, 2020 0.5900 0.6550 0.5900 0.6400 275,641 +0.03(+5.45%)
Sep 11, 2020 0.5900 0.6100 0.5807 0.6069 117,000 -0.01(-1.27%)
Sep 10, 2020 0.6300 0.6300 0.6025 0.6147 158,345 -0.03(-4.49%)
Sep 09, 2020 0.6300 0.6470 0.6052 0.6436 211,954 +0.00(+0.64%)
Sep 08, 2020 0.6500 0.6534 0.5962 0.6395 188,421 -0.00(-0.76%)
Sep 04, 2020 0.6400 0.6700 0.6095 0.6444 153,800 +0.01(+1.74%)
Sep 03, 2020 0.6760 0.6972 0.6101 0.6334 264,380 -0.05(-6.85%)
Sep 02, 2020 0.7000 0.7000 0.6542 0.6800 126,433 +0.01(+1.86%)
Sep 01, 2020 0.7000 0.7100 0.6510 0.6676 147,618 -0.03(-4.64%)
Aug 31, 2020 0.6800 0.7354 0.6800 0.7001 354,317 +0.01(+1.46%)
Aug 28, 2020 0.6900 0.7000 0.6800 0.6900 112,800 +0.01(+1.47%)
Aug 27, 2020 0.6500 0.6800 0.6200 0.6800 434,471 +0.03(+4.81%)
Aug 26, 2020 0.6500 0.6651 0.6349 0.6488 189,981 +0.01(+1.17%)
Aug 25, 2020 0.6513 0.6605 0.6200 0.6413 160,837 -0.01(-0.93%)
Aug 24, 2020 0.6300 0.6600 0.6165 0.6473 230,814 +0.02(+2.75%)
Aug 21, 2020 0.6100 0.6300 0.5950 0.6300 142,800 +0.01(+1.51%)
Aug 20, 2020 0.6200 0.6300 0.6000 0.6206 131,438 -0.00(-0.06%)
Aug 19, 2020 0.6101 0.6300 0.6040 0.6210 106,473 +0.01(+1.95%)
Aug 18, 2020 0.6342 0.6599 0.6050 0.6091 183,764 -0.02(-3.02%)
Aug 17, 2020 0.6200 0.6450 0.6101 0.6281 190,930 -0.00(-0.30%)
Aug 14, 2020 0.6400 0.6463 0.6246 0.6300 130,000 +0.00(+0.00%)
Aug 13, 2020 0.7100 0.7100 0.6173 0.6300 447,526 -0.02(-3.09%)
Aug 12, 2020 0.7100 0.7100 0.6458 0.6501 361,736 -0.05(-7.41%)
Aug 11, 2020 0.6900 0.7362 0.6900 0.7021 220,272 +0.01(+1.90%)
Aug 10, 2020 0.6779 0.7200 0.6599 0.6890 285,400 +0.02(+3.07%)
Aug 07, 2020 0.6785 0.7000 0.6532 0.6685 198,300 -0.01(-1.69%)
Aug 06, 2020 0.7200 0.7198 0.6410 0.6800 335,985 -0.03(-4.23%)
Aug 05, 2020 0.6800 0.7300 0.6300 0.7100 463,634 +0.03(+4.97%)
Aug 04, 2020 0.7000 0.7000 0.6625 0.6764 195,457 -0.00(-0.53%)
Aug 03, 2020 0.6400 0.6900 0.6400 0.6800 190,675 +0.03(+4.95%)
Jul 31, 2020 0.6688 0.6863 0.6300 0.6479 226,200 -0.03(-4.19%)
Jul 30, 2020 0.6500 0.7099 0.6130 0.6762 734,480 -0.01(-0.88%)
Jul 29, 2020 0.7000 0.8900 0.6599 0.6822 2,867,482 +0.01(+1.82%)
Jul 28, 2020 0.5700 0.7600 0.5700 0.6700 1,617,156 +0.08(+13.06%)
Jul 27, 2020 0.6297 0.6297 0.5800 0.5926 165,268 -0.00(-0.07%)
Jul 24, 2020 0.6061 0.6200 0.5801 0.5930 177,200 -0.01(-2.16%)
Jul 23, 2020 0.6200 0.6675 0.6051 0.6061 557,813 -0.00(-0.74%)
Jul 22, 2020 0.6100 0.6200 0.5951 0.6106 132,220 -0.00(-0.23%)
Jul 21, 2020 0.5800 0.6200 0.5659 0.6120 343,697 +0.04(+7.37%)
Jul 20, 2020 0.6002 0.6300 0.5580 0.5700 468,804 -0.04(-6.31%)
Jul 17, 2020 0.6130 0.6400 0.6006 0.6084 216,600 -0.01(-2.34%)
Jul 16, 2020 0.6290 0.6500 0.6100 0.6230 145,036 +0.01(+2.13%)
Jul 15, 2020 0.6100 0.6490 0.6100 0.6100 169,410 +0.00(+0.00%)
Jul 14, 2020 0.6400 0.6599 0.6006 0.6100 170,999 -0.02(-3.31%)
Jul 13, 2020 0.6300 0.6864 0.6203 0.6309 322,540 +0.02(+2.74%)
Jul 10, 2020 0.6079 0.6445 0.5902 0.6141 569,900 +0.01(+1.76%)
Jul 09, 2020 0.6420 0.6701 0.6002 0.6035 167,459 -0.03(-5.23%)
Jul 08, 2020 0.6270 0.6666 0.6211 0.6368 154,831 -0.00(-0.31%)
Jul 07, 2020 0.6800 0.7000 0.6162 0.6388 330,666 -0.03(-4.95%)
Jul 06, 2020 0.7300 0.7300 0.6532 0.6721 312,672 -0.04(-6.12%)
Jul 02, 2020 0.7200 0.7700 0.7000 0.7159 339,600 +0.00(+0.55%)
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.