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, 2010 6.790 6.930 6.670 6.700 47,849 -0.13(-1.90%)
Dec 30, 2010 6.710 6.930 6.710 6.830 56,798 +0.09(+1.34%)
Dec 29, 2010 6.730 6.790 6.730 6.740 5,054 +0.05(+0.75%)
Dec 28, 2010 6.840 6.920 6.600 6.690 39,391 -0.12(-1.76%)
Dec 27, 2010 6.850 6.850 6.700 6.810 22,446 -0.06(-0.87%)
Dec 23, 2010 6.860 6.930 6.800 6.870 19,054 +0.02(+0.29%)
Dec 22, 2010 6.830 6.920 6.792 6.850 24,142 +0.00(+0.00%)
Dec 21, 2010 6.900 6.900 6.660 6.850 42,923 -0.02(-0.29%)
Dec 20, 2010 6.890 6.890 6.630 6.870 55,422 +0.02(+0.29%)
Dec 17, 2010 6.920 6.930 6.650 6.850 111,165 -0.05(-0.72%)
Dec 16, 2010 6.790 6.940 6.750 6.900 55,125 +0.10(+1.47%)
Dec 15, 2010 6.850 6.900 6.770 6.800 28,084 -0.08(-1.16%)
Dec 14, 2010 6.880 6.940 6.850 6.880 46,767 +0.02(+0.29%)
Dec 13, 2010 6.910 6.930 6.780 6.860 42,757 -0.04(-0.58%)
Dec 10, 2010 6.870 6.900 6.630 6.900 38,675 +0.06(+0.88%)
Dec 09, 2010 6.900 6.960 6.790 6.840 59,260 +0.03(+0.44%)
Dec 08, 2010 6.850 6.880 6.650 6.810 31,400 +0.00(+0.00%)
Dec 07, 2010 6.960 6.960 6.750 6.810 46,826 -0.06(-0.87%)
Dec 06, 2010 6.800 6.940 6.580 6.870 37,829 +0.04(+0.59%)
Dec 03, 2010 6.480 6.880 6.480 6.830 28,540 +0.28(+4.27%)
Dec 02, 2010 6.540 6.570 6.470 6.550 28,392 +0.00(+0.00%)
Dec 01, 2010 6.510 6.570 6.440 6.550 44,459 +0.21(+3.31%)
Nov 30, 2010 6.500 6.530 6.290 6.340 55,413 -0.18(-2.76%)
Nov 29, 2010 6.670 6.740 6.370 6.520 44,681 -0.23(-3.41%)
Nov 26, 2010 6.480 6.830 6.480 6.750 34,699 +0.21(+3.21%)
Nov 24, 2010 6.450 6.540 6.540 6.540 28,151 +0.15(+2.35%)
Nov 23, 2010 6.320 6.420 6.300 6.390 40,161 -0.01(-0.16%)
Nov 22, 2010 6.410 6.580 6.320 6.400 47,695 -0.11(-1.69%)
Nov 19, 2010 6.960 6.960 6.500 6.510 54,876 -0.44(-6.33%)
Nov 18, 2010 6.620 7.100 6.520 6.950 195,381 +0.41(+6.27%)
Nov 17, 2010 6.540 6.680 6.450 6.540 21,661 +0.01(+0.15%)
Nov 16, 2010 6.420 6.560 6.400 6.530 87,323 +0.02(+0.31%)
Nov 15, 2010 6.600 6.650 6.390 6.510 51,663 -0.01(-0.15%)
Nov 12, 2010 6.530 6.640 6.510 6.520 36,658 -0.12(-1.81%)
Nov 11, 2010 6.190 6.710 6.010 6.640 283,422 +0.38(+6.07%)
Nov 10, 2010 6.330 6.330 6.145 6.260 70,087 -0.07(-1.11%)
Nov 09, 2010 6.380 6.390 6.280 6.330 29,079 -0.06(-0.94%)
Nov 08, 2010 6.500 6.560 6.330 6.390 43,835 -0.16(-2.44%)
Nov 05, 2010 6.190 6.550 6.120 6.550 52,912 +0.33(+5.31%)
Nov 04, 2010 6.340 6.340 6.140 6.220 96,624 +0.06(+0.97%)
Nov 03, 2010 6.200 6.200 6.074 6.160 63,271 -0.04(-0.65%)
Nov 02, 2010 6.000 6.270 5.920 6.200 56,736 +0.28(+4.73%)
Nov 01, 2010 5.950 6.030 5.690 5.920 53,446 -0.04(-0.67%)
Oct 29, 2010 5.950 5.990 5.900 5.960 33,509 -0.01(-0.17%)
Oct 28, 2010 6.160 6.250 5.970 5.970 40,496 -0.10(-1.65%)
Oct 27, 2010 6.130 6.270 5.990 6.070 102,718 -0.03(-0.49%)
Oct 25, 2010 6.170 6.200 5.970 6.100 92,741 -0.08(-1.29%)
Oct 22, 2010 5.850 6.180 5.850 6.180 271,355 +0.38(+6.55%)
Oct 21, 2010 5.980 5.980 5.640 5.800 40,445 -0.12(-2.03%)
Oct 20, 2010 5.820 6.017 5.820 5.920 40,905 +0.15(+2.60%)
Oct 19, 2010 5.910 6.030 5.700 5.770 38,856 -0.24(-3.99%)
Oct 18, 2010 5.970 6.020 5.880 6.010 31,961 +0.07(+1.18%)
Oct 15, 2010 6.010 6.060 5.840 5.940 65,655 +0.02(+0.34%)
Oct 14, 2010 6.000 6.000 5.820 5.920 30,848 -0.08(-1.33%)
Oct 13, 2010 5.950 6.000 5.790 6.000 89,549 +0.07(+1.18%)
Oct 12, 2010 5.870 5.940 5.780 5.930 16,378 +0.01(+0.17%)
Oct 11, 2010 5.880 6.000 5.800 5.920 22,102 +0.05(+0.85%)
Oct 08, 2010 5.870 5.910 5.550 5.870 34,826 +0.33(+5.96%)
Oct 07, 2010 5.600 5.620 5.450 5.540 638 -0.03(-0.54%)
Oct 06, 2010 5.500 5.580 5.410 5.570 56,586 +0.03(+0.54%)
Oct 05, 2010 5.410 5.540 5.270 5.540 401 +0.19(+3.55%)
Oct 04, 2010 5.520 5.520 5.290 5.350 30,126 -0.18(-3.25%)
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.