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 (%)
Apr 30, 2004 5.900 5.910 5.850 5.910 38,700 +0.01(+0.17%)
Apr 29, 2004 6.000 6.090 5.900 5.900 61,600 -0.14(-2.32%)
Apr 28, 2004 6.050 6.090 5.910 6.040 58,300 -0.11(-1.79%)
Apr 27, 2004 6.180 6.180 6.070 6.150 25,900 +0.02(+0.33%)
Apr 26, 2004 6.150 6.190 6.100 6.130 76,000 -0.08(-1.29%)
Apr 23, 2004 6.270 6.300 6.200 6.210 29,100 -0.06(-0.96%)
Apr 22, 2004 6.270 6.340 6.250 6.270 11,100 +0.07(+1.13%)
Apr 21, 2004 6.250 6.320 6.200 6.200 4,700 +0.00(+0.00%)
Apr 20, 2004 6.360 6.420 6.200 6.200 26,300 -0.18(-2.82%)
Apr 19, 2004 6.250 6.380 6.250 6.380 6,400 +0.07(+1.11%)
Apr 16, 2004 6.300 6.310 6.300 6.310 3,000 +0.06(+0.96%)
Apr 15, 2004 6.480 6.490 6.250 6.250 6,200 -0.23(-3.55%)
Apr 14, 2004 6.320 6.550 6.320 6.480 39,400 +0.06(+0.93%)
Apr 13, 2004 6.500 6.520 6.350 6.420 14,400 -0.13(-1.98%)
Apr 12, 2004 6.600 6.600 6.450 6.550 17,100 -0.06(-0.91%)
Apr 08, 2004 6.410 6.650 6.410 6.610 25,400 +0.15(+2.32%)
Apr 07, 2004 6.350 6.490 6.350 6.460 15,400 +0.05(+0.78%)
Apr 06, 2004 6.380 6.550 6.350 6.410 37,700 -0.03(-0.47%)
Apr 05, 2004 6.510 6.510 6.340 6.440 42,200 -0.06(-0.92%)
Apr 02, 2004 6.550 6.600 6.500 6.500 129,600 -0.04(-0.61%)
Apr 01, 2004 6.230 6.590 6.230 6.540 166,700 +0.35(+5.65%)
Mar 31, 2004 6.200 6.240 6.140 6.190 6,000 +0.05(+0.81%)
Mar 30, 2004 6.100 6.140 6.050 6.140 4,600 +0.09(+1.49%)
Mar 29, 2004 6.100 6.100 5.950 6.050 6,500 +0.00(+0.00%)
Mar 26, 2004 6.160 6.160 5.920 6.050 44,100 -0.05(-0.82%)
Mar 25, 2004 6.180 6.180 6.100 6.100 21,400 -0.05(-0.81%)
Mar 24, 2004 6.150 6.200 6.050 6.150 71,800 -0.10(-1.60%)
Mar 23, 2004 6.350 6.350 6.180 6.250 20,200 -0.04(-0.64%)
Mar 22, 2004 6.550 6.550 6.200 6.290 36,000 -0.21(-3.23%)
Mar 19, 2004 6.580 6.580 6.500 6.500 147,200 -0.10(-1.52%)
Mar 18, 2004 6.500 6.630 6.500 6.600 85,600 +0.02(+0.30%)
Mar 17, 2004 6.660 6.680 6.540 6.580 21,400 -0.05(-0.75%)
Mar 16, 2004 6.640 6.650 6.450 6.630 51,200 +0.01(+0.15%)
Mar 15, 2004 6.500 6.780 6.500 6.620 41,700 +0.12(+1.85%)
Mar 12, 2004 6.650 6.730 6.500 6.500 59,800 +0.00(+0.00%)
Mar 11, 2004 6.370 6.560 6.110 6.500 69,500 +0.12(+1.88%)
Mar 10, 2004 6.600 6.610 6.250 6.380 75,900 -0.21(-3.19%)
Mar 09, 2004 6.660 6.710 6.580 6.590 12,200 -0.13(-1.93%)
Mar 08, 2004 7.000 7.000 6.600 6.720 21,000 -0.23(-3.31%)
Mar 05, 2004 7.050 7.080 6.950 6.950 82,800 -0.15(-2.11%)
Mar 04, 2004 6.900 7.100 6.900 7.100 112,100 +0.20(+2.90%)
Mar 03, 2004 6.800 6.950 6.750 6.900 5,100 +0.12(+1.77%)
Mar 02, 2004 6.850 7.000 6.750 6.780 113,600 -0.12(-1.74%)
Mar 01, 2004 7.100 7.150 6.890 6.900 86,300 -0.10(-1.43%)
Feb 27, 2004 6.760 7.050 6.760 7.000 259,100 +0.23(+3.40%)
Feb 26, 2004 6.590 6.770 6.590 6.770 20,900 +0.17(+2.58%)
Feb 25, 2004 6.500 6.600 6.450 6.600 84,600 +0.10(+1.54%)
Feb 24, 2004 6.540 6.540 6.500 6.500 36,800 -0.01(-0.15%)
Feb 23, 2004 6.500 6.540 6.480 6.510 65,800 +0.02(+0.31%)
Feb 20, 2004 6.560 6.560 6.400 6.490 132,100 -0.07(-1.07%)
Feb 19, 2004 6.600 6.650 6.530 6.560 27,400 +0.00(+0.00%)
Feb 18, 2004 6.580 6.620 6.500 6.560 82,400 +0.00(+0.00%)
Feb 17, 2004 6.500 6.600 6.500 6.560 29,400 +0.15(+2.34%)
Feb 13, 2004 6.500 6.530 6.360 6.410 255,900 -0.13(-1.99%)
Feb 12, 2004 6.550 6.560 6.500 6.540 62,900 -0.03(-0.46%)
Feb 11, 2004 6.500 6.650 6.500 6.570 65,300 +0.02(+0.31%)
Feb 10, 2004 6.550 6.600 6.500 6.550 112,200 -0.05(-0.76%)
Feb 09, 2004 6.700 6.830 6.550 6.600 122,700 -0.05(-0.75%)
Feb 06, 2004 6.600 6.650 6.550 6.650 62,500 +0.13(+1.99%)
Feb 05, 2004 6.550 6.630 6.480 6.520 337,600 +0.05(+0.77%)
Feb 04, 2004 6.740 6.750 6.470 6.470 288,800 -0.23(-3.43%)
Feb 03, 2004 6.740 6.850 6.690 6.700 287,900 +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.