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 (%)
Dec 31, 2004 5.680 5.700 5.650 5.660 18,000 +0.01(+0.18%)
Dec 30, 2004 5.590 5.650 5.550 5.650 45,000 +0.07(+1.25%)
Dec 29, 2004 5.565 5.630 5.540 5.580 20,600 +0.02(+0.36%)
Dec 28, 2004 5.580 5.630 5.500 5.560 137,800 -0.01(-0.18%)
Dec 27, 2004 5.470 5.570 5.412 5.570 77,100 +0.09(+1.64%)
Dec 23, 2004 5.380 5.480 5.380 5.480 15,300 +0.09(+1.67%)
Dec 22, 2004 5.520 5.550 5.390 5.390 70,000 -0.19(-3.41%)
Dec 21, 2004 5.410 5.590 5.400 5.580 48,200 +0.17(+3.14%)
Dec 20, 2004 5.430 5.480 5.350 5.410 19,800 -0.05(-0.92%)
Dec 17, 2004 5.550 5.560 5.220 5.460 54,300 -0.08(-1.44%)
Dec 16, 2004 5.540 5.650 5.480 5.540 274,700 -0.05(-0.89%)
Dec 15, 2004 5.590 5.590 5.480 5.590 29,100 +0.04(+0.72%)
Dec 14, 2004 5.570 5.630 5.500 5.550 46,900 -0.02(-0.36%)
Dec 13, 2004 5.675 5.750 5.530 5.570 28,000 -0.10(-1.76%)
Dec 10, 2004 5.530 5.700 5.450 5.670 150,500 +0.17(+3.09%)
Dec 09, 2004 5.330 5.590 5.330 5.500 103,600 +0.19(+3.58%)
Dec 08, 2004 5.300 5.340 5.250 5.310 18,300 +0.03(+0.57%)
Dec 07, 2004 5.300 5.340 5.250 5.280 11,500 -0.03(-0.56%)
Dec 06, 2004 5.300 5.320 5.210 5.310 13,500 +0.02(+0.38%)
Dec 03, 2004 5.270 5.300 5.210 5.290 31,800 +0.01(+0.19%)
Dec 02, 2004 5.200 5.300 5.170 5.280 26,800 +0.06(+1.15%)
Dec 01, 2004 5.200 5.230 5.190 5.220 14,800 +0.02(+0.38%)
Nov 30, 2004 5.250 5.270 5.140 5.200 16,200 +0.00(+0.00%)
Nov 29, 2004 5.270 5.270 5.200 5.200 25,500 +0.00(+0.00%)
Nov 26, 2004 5.150 5.300 5.150 5.200 23,200 +0.08(+1.56%)
Nov 24, 2004 5.200 5.220 5.090 5.120 48,400 -0.06(-1.16%)
Nov 23, 2004 5.280 5.280 5.080 5.180 41,700 -0.08(-1.52%)
Nov 22, 2004 5.480 5.490 5.260 5.260 116,600 -0.19(-3.49%)
Nov 19, 2004 5.330 5.460 5.330 5.450 45,300 +0.14(+2.64%)
Nov 18, 2004 5.320 5.400 5.310 5.310 35,000 +0.00(+0.00%)
Nov 17, 2004 5.350 5.450 5.310 5.310 203,900 +0.02(+0.38%)
Nov 16, 2004 5.340 5.360 5.280 5.290 59,800 -0.05(-0.94%)
Nov 15, 2004 5.300 5.380 5.300 5.340 510,600 +0.04(+0.75%)
Nov 12, 2004 5.200 5.340 5.180 5.300 39,100 +0.14(+2.71%)
Nov 11, 2004 5.250 5.260 5.100 5.160 55,600 -0.09(-1.71%)
Nov 10, 2004 5.220 5.380 5.200 5.250 275,500 +0.07(+1.35%)
Nov 09, 2004 5.210 5.210 5.140 5.180 167,700 -0.05(-0.96%)
Nov 08, 2004 5.280 5.300 5.120 5.230 18,500 -0.02(-0.38%)
Nov 05, 2004 5.050 5.250 5.000 5.250 817,200 +0.19(+3.75%)
Nov 04, 2004 5.050 5.090 4.990 5.060 40,900 +0.06(+1.20%)
Nov 03, 2004 5.100 5.100 4.970 5.000 74,600 -0.09(-1.77%)
Nov 02, 2004 5.180 5.190 5.080 5.090 103,800 -0.06(-1.17%)
Nov 01, 2004 5.250 5.250 5.120 5.150 112,300 -0.15(-2.83%)
Oct 29, 2004 5.190 5.360 5.100 5.300 42,000 +0.12(+2.32%)
Oct 28, 2004 5.260 5.290 5.140 5.180 65,500 -0.09(-1.71%)
Oct 27, 2004 5.400 5.410 5.240 5.270 43,400 -0.12(-2.23%)
Oct 26, 2004 5.360 5.400 5.270 5.390 38,200 +0.03(+0.56%)
Oct 25, 2004 5.280 5.360 5.263 5.360 19,000 +0.11(+2.10%)
Oct 22, 2004 5.150 5.250 5.150 5.250 44,900 +0.20(+3.96%)
Oct 21, 2004 4.970 5.060 4.970 5.050 15,900 +0.03(+0.60%)
Oct 20, 2004 5.060 5.100 4.990 5.020 37,300 -0.04(-0.79%)
Oct 19, 2004 5.210 5.240 5.050 5.060 14,300 -0.22(-4.17%)
Oct 18, 2004 5.400 5.400 5.240 5.280 22,400 -0.10(-1.86%)
Oct 15, 2004 5.440 5.500 5.380 5.380 10,100 -0.07(-1.28%)
Oct 14, 2004 5.330 5.500 5.310 5.450 32,300 +0.12(+2.25%)
Oct 13, 2004 5.400 5.450 5.210 5.330 30,300 -0.12(-2.20%)
Oct 12, 2004 5.050 5.450 5.050 5.450 36,800 +0.35(+6.86%)
Oct 11, 2004 5.170 5.200 5.090 5.100 9,300 -0.03(-0.58%)
Oct 08, 2004 5.070 5.160 5.020 5.130 44,600 +0.06(+1.18%)
Oct 07, 2004 5.150 5.150 4.950 5.070 8,600 -0.01(-0.20%)
Oct 06, 2004 5.050 5.120 4.910 5.080 28,600 +0.08(+1.60%)
Oct 05, 2004 4.850 5.000 4.850 5.000 49,500 +0.18(+3.73%)
Oct 04, 2004 4.900 4.950 4.800 4.820 37,500 -0.11(-2.23%)
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.