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 (%)
Aug 31, 2004 4.470 4.600 4.410 4.590 25,500 +0.14(+3.15%)
Aug 30, 2004 4.300 4.470 4.250 4.450 46,200 +0.15(+3.49%)
Aug 27, 2004 4.320 4.330 4.270 4.300 14,500 -0.05(-1.15%)
Aug 26, 2004 4.340 4.420 4.300 4.350 75,700 +0.01(+0.23%)
Aug 25, 2004 4.040 4.340 4.040 4.340 83,300 +0.32(+7.96%)
Aug 24, 2004 3.900 4.020 3.900 4.020 20,200 +0.13(+3.34%)
Aug 23, 2004 3.820 3.940 3.750 3.890 20,600 +0.07(+1.83%)
Aug 20, 2004 3.700 3.850 3.670 3.820 58,200 +0.11(+2.96%)
Aug 19, 2004 3.900 3.900 3.650 3.710 131,500 -0.16(-4.13%)
Aug 18, 2004 4.000 4.000 3.870 3.870 13,100 -0.15(-3.73%)
Aug 17, 2004 3.950 4.120 3.950 4.020 39,600 +0.04(+1.01%)
Aug 16, 2004 4.030 4.030 3.980 3.980 8,600 -0.07(-1.73%)
Aug 13, 2004 4.200 4.200 4.000 4.050 168,800 -0.15(-3.57%)
Aug 12, 2004 4.350 4.450 4.150 4.200 526,600 -0.15(-3.45%)
Aug 11, 2004 4.460 4.460 4.280 4.350 24,100 -0.11(-2.47%)
Aug 10, 2004 4.450 4.480 4.340 4.460 37,700 +0.00(+0.00%)
Aug 09, 2004 4.590 4.650 4.450 4.460 29,300 -0.14(-3.04%)
Aug 06, 2004 4.710 4.800 4.600 4.600 34,400 -0.16(-3.36%)
Aug 05, 2004 4.500 4.800 4.480 4.760 38,900 +0.24(+5.31%)
Aug 04, 2004 4.480 4.520 4.400 4.520 112,600 +0.03(+0.67%)
Aug 03, 2004 4.460 4.650 4.460 4.490 96,700 +0.00(+0.00%)
Aug 02, 2004 4.490 4.550 4.460 4.490 11,500 -0.01(-0.22%)
Jul 30, 2004 4.400 4.500 4.400 4.500 11,000 +0.09(+2.04%)
Jul 29, 2004 4.480 4.490 4.370 4.410 13,400 -0.08(-1.78%)
Jul 28, 2004 4.550 4.550 4.400 4.490 10,100 -0.11(-2.39%)
Jul 27, 2004 4.670 4.670 4.400 4.600 90,300 -0.10(-2.13%)
Jul 26, 2004 4.880 4.880 4.674 4.700 19,700 -0.20(-4.08%)
Jul 23, 2004 4.990 4.990 4.870 4.900 2,500 -0.09(-1.80%)
Jul 22, 2004 4.990 5.000 4.870 4.990 11,400 +0.04(+0.81%)
Jul 21, 2004 4.990 5.000 4.930 4.950 16,200 -0.02(-0.40%)
Jul 20, 2004 4.900 5.000 4.850 4.970 60,100 +0.04(+0.81%)
Jul 19, 2004 4.880 4.950 4.790 4.930 37,000 +0.03(+0.61%)
Jul 16, 2004 4.750 5.000 4.750 4.900 20,400 +0.10(+2.08%)
Jul 15, 2004 4.800 4.830 4.780 4.800 4,500 -0.08(-1.64%)
Jul 14, 2004 4.800 4.880 4.750 4.880 11,000 +0.16(+3.39%)
Jul 13, 2004 4.710 4.850 4.660 4.720 40,200 -0.04(-0.84%)
Jul 12, 2004 4.950 4.950 4.750 4.760 12,900 -0.21(-4.23%)
Jul 09, 2004 4.860 4.980 4.860 4.970 7,900 +0.06(+1.22%)
Jul 08, 2004 4.940 4.970 4.900 4.910 22,400 -0.08(-1.60%)
Jul 07, 2004 4.870 5.030 4.830 4.990 24,400 +0.17(+3.53%)
Jul 06, 2004 4.900 4.910 4.820 4.820 74,800 -0.10(-2.03%)
Jul 02, 2004 5.010 5.010 4.920 4.920 14,100 -0.09(-1.80%)
Jul 01, 2004 4.770 5.030 4.770 5.010 48,100 +0.20(+4.16%)
Jun 30, 2004 4.650 4.810 4.650 4.810 11,800 +0.20(+4.34%)
Jun 29, 2004 4.650 4.650 4.610 4.610 39,500 -0.01(-0.22%)
Jun 28, 2004 4.690 4.690 4.610 4.620 6,800 -0.08(-1.70%)
Jun 25, 2004 4.660 4.750 4.660 4.700 23,600 +0.09(+1.95%)
Jun 24, 2004 4.770 4.770 4.550 4.610 11,800 -0.11(-2.33%)
Jun 23, 2004 4.710 4.830 4.600 4.720 33,000 +0.09(+1.94%)
Jun 22, 2004 4.750 4.840 4.600 4.630 87,600 -0.16(-3.34%)
Jun 21, 2004 4.870 4.970 4.740 4.790 19,600 -0.13(-2.64%)
Jun 18, 2004 4.950 5.030 4.880 4.920 11,000 -0.01(-0.20%)
Jun 17, 2004 5.000 5.000 4.860 4.930 19,900 -0.09(-1.79%)
Jun 16, 2004 4.950 5.040 4.880 5.020 28,100 +0.08(+1.62%)
Jun 15, 2004 4.870 5.000 4.870 4.940 12,300 +0.09(+1.86%)
Jun 14, 2004 4.800 4.850 4.790 4.850 29,500 +0.03(+0.62%)
Jun 10, 2004 4.780 4.830 4.720 4.820 153,200 +0.04(+0.84%)
Jun 09, 2004 4.900 4.900 4.750 4.780 14,800 -0.05(-1.04%)
Jun 08, 2004 4.890 4.890 4.800 4.830 256,300 -0.06(-1.23%)
Jun 07, 2004 4.800 4.950 4.800 4.890 27,500 +0.12(+2.52%)
Jun 04, 2004 4.850 4.850 4.750 4.770 150,100 -0.03(-0.63%)
Jun 03, 2004 5.000 5.010 4.800 4.800 22,100 -0.20(-4.00%)
Jun 02, 2004 5.110 5.110 4.950 5.000 71,000 -0.12(-2.34%)
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.