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 (%)
May 29, 2020 0.7400 0.7400 0.6400 0.6600 335,600 -0.07(-9.65%)
May 28, 2020 0.7500 0.8000 0.7205 0.7305 303,802 +0.01(+1.46%)
May 27, 2020 0.7100 0.7600 0.6800 0.7200 596,796 +0.04(+6.51%)
May 26, 2020 0.6190 0.6850 0.6080 0.6760 364,096 +0.07(+11.37%)
May 22, 2020 0.5610 0.6070 0.5440 0.6070 369,400 +0.06(+10.67%)
May 21, 2020 0.6000 0.6090 0.5220 0.5485 752,789 -0.08(-12.91%)
May 20, 2020 0.6400 0.6400 0.6000 0.6298 372,501 -0.00(-0.03%)
May 19, 2020 0.6200 0.6300 0.5800 0.6300 211,888 +0.05(+8.62%)
May 18, 2020 0.6400 0.6500 0.5700 0.5800 435,206 -0.03(-4.13%)
May 15, 2020 0.5997 0.6100 0.5700 0.6050 146,800 +0.00(+0.55%)
May 14, 2020 0.6038 0.6100 0.5700 0.6017 181,764 -0.04(-5.97%)
May 13, 2020 0.6500 0.6800 0.5380 0.6399 359,157 -0.00(-0.02%)
May 12, 2020 0.6500 0.6800 0.6200 0.6400 152,165 +0.02(+2.89%)
May 11, 2020 0.6500 0.6771 0.6102 0.6220 300,217 -0.05(-7.39%)
May 08, 2020 0.6988 0.7155 0.6700 0.6716 204,500 +0.02(+3.32%)
May 07, 2020 0.6953 0.6980 0.6419 0.6500 278,195 -0.04(-5.80%)
May 06, 2020 0.7200 0.7400 0.6800 0.6900 132,567 -0.01(-1.79%)
May 05, 2020 0.7125 0.7500 0.7000 0.7026 190,648 -0.03(-4.67%)
May 04, 2020 0.7200 0.7500 0.6927 0.7370 120,699 -0.00(-0.41%)
May 01, 2020 0.7901 0.7974 0.7018 0.7400 216,500 -0.04(-5.18%)
Apr 30, 2020 0.8400 0.8400 0.6825 0.7804 267,396 -0.06(-7.44%)
Apr 29, 2020 0.7665 0.8690 0.7500 0.8431 528,631 +0.17(+25.84%)
Apr 28, 2020 0.8500 0.8900 0.6100 0.6700 795,910 -0.16(-19.46%)
Apr 27, 2020 0.9200 0.9200 0.7901 0.8319 256,647 -0.06(-6.40%)
Apr 24, 2020 0.9180 0.9180 0.8805 0.8888 58,900 -0.00(-0.30%)
Apr 23, 2020 0.9600 0.9600 0.8600 0.8915 85,218 -0.04(-4.57%)
Apr 22, 2020 0.9600 0.9900 0.9280 0.9342 52,320 +0.02(+2.64%)
Apr 21, 2020 0.9700 0.9700 0.8301 0.9102 191,031 -0.06(-6.15%)
Apr 20, 2020 0.9639 1.020 0.9127 0.9698 203,154 +0.01(+1.04%)
Apr 17, 2020 0.9451 0.9610 0.8500 0.9598 158,400 +0.10(+11.71%)
Apr 16, 2020 0.9200 0.9300 0.8500 0.8592 159,501 -0.04(-3.91%)
Apr 15, 2020 0.9100 0.9350 0.8759 0.8942 278,662 -0.01(-0.66%)
Apr 14, 2020 0.7900 0.9156 0.7900 0.9001 296,753 +0.13(+16.90%)
Apr 13, 2020 0.8700 0.9800 0.7400 0.7700 405,342 -0.05(-6.64%)
Apr 09, 2020 0.7051 0.8797 0.6941 0.8248 730,200 +0.18(+28.67%)
Apr 08, 2020 0.6806 0.6806 0.6189 0.6410 256,585 +0.02(+3.59%)
Apr 07, 2020 0.6200 0.6500 0.6000 0.6188 280,764 +0.00(+0.78%)
Apr 06, 2020 0.5029 0.6300 0.5029 0.6140 341,474 +0.16(+34.30%)
Apr 03, 2020 0.5272 0.5348 0.4500 0.4572 146,700 -0.04(-8.94%)
Apr 02, 2020 0.5613 0.5843 0.5020 0.5021 45,311 -0.04(-8.04%)
Apr 01, 2020 0.6380 0.6380 0.5200 0.5460 85,311 -0.03(-5.86%)
Mar 31, 2020 0.6000 0.6479 0.5300 0.5800 277,596 -0.01(-1.74%)
Mar 30, 2020 0.5760 0.6151 0.5600 0.5903 162,052 -0.01(-1.62%)
Mar 27, 2020 0.6600 0.6798 0.5800 0.6000 352,300 -0.06(-9.06%)
Mar 26, 2020 0.6296 0.8503 0.5600 0.6598 742,832 +0.09(+15.27%)
Mar 25, 2020 0.6000 0.6200 0.5500 0.5724 307,356 -0.02(-2.98%)
Mar 24, 2020 0.5800 0.6000 0.5500 0.5900 209,516 +0.04(+6.77%)
Mar 23, 2020 0.5250 0.6000 0.5250 0.5526 123,903 +0.05(+10.52%)
Mar 20, 2020 0.6480 0.6480 0.4952 0.5000 256,700 -0.10(-16.67%)
Mar 19, 2020 0.5400 0.6400 0.5200 0.6000 223,096 +0.10(+20.00%)
Mar 18, 2020 0.6900 0.6900 0.4566 0.5000 173,743 -0.20(-28.57%)
Mar 17, 2020 0.7000 0.7500 0.6851 0.7000 104,346 +0.00(+0.00%)
Mar 16, 2020 0.7236 0.8308 0.6500 0.7000 395,952 +0.03(+4.48%)
Mar 13, 2020 0.7000 0.8191 0.6700 0.6700 559,500 +0.02(+3.25%)
Mar 12, 2020 0.9765 0.9900 0.6110 0.6489 491,175 -0.40(-38.20%)
Mar 11, 2020 1.200 1.200 1.040 1.050 73,586 -0.15(-12.50%)
Mar 10, 2020 1.450 1.450 1.200 1.200 146,408 -0.22(-15.49%)
Mar 09, 2020 1.710 1.720 1.000 1.420 183,097 -0.36(-20.22%)
Mar 06, 2020 1.840 1.900 1.775 1.780 171,600 -0.09(-4.81%)
Mar 05, 2020 2.270 2.350 1.760 1.870 157,384 -0.54(-22.41%)
Mar 04, 2020 2.410 2.470 2.390 2.410 19,662 +0.05(+2.12%)
Mar 03, 2020 2.570 2.570 2.322 2.360 79,139 -0.26(-9.92%)
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.