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, 2002 3.200 3.250 3.160 3.240 10,800 -0.04(-1.22%)
Apr 29, 2002 3.300 3.300 3.160 3.280 5,200 -0.07(-2.09%)
Apr 26, 2002 3.500 3.500 3.300 3.350 8,700 -0.16(-4.56%)
Apr 25, 2002 3.550 3.550 3.450 3.510 46,800 +0.05(+1.45%)
Apr 24, 2002 3.350 3.600 3.350 3.460 28,700 +0.07(+2.06%)
Apr 23, 2002 3.350 3.400 3.350 3.390 3,500 -0.01(-0.29%)
Apr 22, 2002 3.400 3.450 3.310 3.400 12,500 +0.00(+0.00%)
Apr 19, 2002 3.400 3.450 3.400 3.400 6,000 -0.10(-2.86%)
Apr 18, 2002 3.510 3.550 3.450 3.500 9,000 +0.00(+0.00%)
Apr 17, 2002 3.560 3.560 3.500 3.500 10,000 -0.10(-2.78%)
Apr 16, 2002 3.610 3.700 3.600 3.600 5,300 -0.05(-1.37%)
Apr 15, 2002 3.700 3.780 3.650 3.650 7,700 -0.01(-0.27%)
Apr 12, 2002 3.550 3.660 3.550 3.660 2,100 +0.16(+4.57%)
Apr 11, 2002 3.500 3.500 3.500 3.500 5,100 +0.00(+0.00%)
Apr 10, 2002 3.400 3.500 3.400 3.500 20,700 +0.10(+2.94%)
Apr 09, 2002 3.450 3.450 3.400 3.400 20,000 -0.10(-2.86%)
Apr 08, 2002 3.600 3.600 3.490 3.500 5,500 -0.10(-2.78%)
Apr 05, 2002 3.600 3.600 3.600 3.600 700 -0.05(-1.37%)
Apr 04, 2002 3.600 3.650 3.550 3.650 2,200 +0.05(+1.39%)
Apr 03, 2002 3.650 3.650 3.600 3.600 200 -0.05(-1.37%)
Apr 02, 2002 3.700 3.700 3.560 3.650 6,800 -0.10(-2.67%)
Apr 01, 2002 3.700 3.750 3.600 3.750 5,200 +0.00(+0.00%)
Mar 29, 2002 3.750 3.800 3.660 3.750 10,700 +0.00(+0.00%)
Mar 28, 2002 3.750 3.800 3.660 3.750 10,700 +0.00(+0.00%)
Mar 27, 2002 3.950 3.950 3.100 3.750 151,900 -0.15(-3.85%)
Mar 26, 2002 3.800 3.900 3.800 3.900 10,500 +0.03(+0.78%)
Mar 25, 2002 3.780 3.950 3.780 3.870 11,200 +0.09(+2.38%)
Mar 22, 2002 3.850 3.870 3.780 3.780 7,300 -0.04(-1.05%)
Mar 21, 2002 3.810 3.820 3.810 3.820 1,300 -0.06(-1.55%)
Mar 20, 2002 3.800 3.880 3.800 3.880 25,600 +0.07(+1.84%)
Mar 19, 2002 3.800 3.850 3.750 3.810 20,100 +0.06(+1.60%)
Mar 18, 2002 3.780 3.800 3.750 3.750 12,900 +0.05(+1.35%)
Mar 15, 2002 3.700 3.710 3.650 3.700 4,000 -0.10(-2.63%)
Mar 14, 2002 3.800 3.800 3.800 3.800 1,600 +0.05(+1.33%)
Mar 13, 2002 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Mar 12, 2002 3.700 3.850 3.700 3.750 8,400 -0.03(-0.79%)
Mar 11, 2002 3.800 3.830 3.750 3.780 5,700 +0.03(+0.80%)
Mar 08, 2002 3.850 3.850 3.400 3.750 63,300 -0.06(-1.57%)
Mar 07, 2002 3.900 3.900 3.810 3.810 7,900 -0.06(-1.55%)
Mar 06, 2002 3.800 3.870 3.800 3.870 8,300 +0.06(+1.57%)
Mar 05, 2002 3.800 3.870 3.800 3.810 7,600 -0.01(-0.26%)
Mar 04, 2002 3.800 3.830 3.760 3.820 6,300 +0.01(+0.26%)
Mar 01, 2002 3.850 3.900 3.810 3.810 4,700 -0.09(-2.31%)
Feb 28, 2002 3.900 3.990 3.880 3.900 16,100 -0.04(-1.02%)
Feb 27, 2002 3.530 3.950 3.530 3.940 44,200 +0.39(+10.99%)
Feb 26, 2002 3.550 3.550 3.550 3.550 8,700 +0.05(+1.43%)
Feb 25, 2002 3.550 3.550 3.500 3.500 3,600 -0.06(-1.69%)
Feb 22, 2002 3.600 3.650 3.550 3.560 12,200 -0.04(-1.11%)
Feb 21, 2002 3.500 3.620 3.500 3.600 10,100 +0.10(+2.86%)
Feb 20, 2002 3.400 3.550 3.350 3.500 75,500 +0.05(+1.45%)
Feb 19, 2002 3.600 3.600 3.400 3.450 13,600 -0.11(-3.09%)
Feb 18, 2002 3.380 3.690 3.380 3.560 19,600 +0.00(+0.00%)
Feb 15, 2002 3.380 3.690 3.380 3.560 19,600 +0.21(+6.27%)
Feb 14, 2002 3.750 3.750 3.320 3.350 46,700 -0.40(-10.67%)
Feb 13, 2002 3.800 3.800 3.750 3.750 10,200 -0.05(-1.32%)
Feb 12, 2002 3.800 3.850 3.800 3.800 9,200 -0.01(-0.26%)
Feb 11, 2002 3.870 3.890 3.760 3.810 7,500 -0.06(-1.55%)
Feb 08, 2002 3.880 3.880 3.860 3.870 5,800 +0.02(+0.52%)
Feb 07, 2002 3.830 3.900 3.750 3.850 16,400 +0.02(+0.52%)
Feb 06, 2002 3.800 3.830 3.750 3.830 14,700 +0.08(+2.13%)
Feb 05, 2002 3.980 3.980 3.750 3.750 1,170,000 -0.25(-6.25%)
Feb 04, 2002 4.100 4.100 4.000 4.000 89,000 -0.16(-3.85%)
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.