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 (%)
May 31, 2012 9.750 10.15 9.500 9.880 206,911 +0.14(+1.44%)
May 30, 2012 9.500 9.980 9.500 9.740 77,224 +0.17(+1.78%)
May 29, 2012 9.780 9.800 9.530 9.570 52,655 -0.10(-1.03%)
May 25, 2012 9.590 9.730 9.500 9.670 52,067 +0.12(+1.26%)
May 24, 2012 9.680 9.760 9.320 9.550 31,938 -0.11(-1.14%)
May 23, 2012 9.470 9.730 9.350 9.660 69,391 +0.04(+0.42%)
May 22, 2012 9.950 10.04 9.520 9.620 78,415 -0.35(-3.51%)
May 21, 2012 9.780 9.980 9.690 9.970 74,764 +0.26(+2.68%)
May 18, 2012 9.800 9.810 9.350 9.710 232,442 -0.10(-1.02%)
May 17, 2012 9.940 10.14 9.790 9.810 97,262 -0.13(-1.31%)
May 16, 2012 10.00 10.23 9.930 9.940 65,006 -0.04(-0.40%)
May 15, 2012 9.720 10.07 9.700 9.980 91,436 +0.22(+2.25%)
May 14, 2012 9.900 9.930 9.630 9.760 87,205 -0.27(-2.69%)
May 11, 2012 10.03 10.12 9.970 10.03 67,912 -0.13(-1.28%)
May 10, 2012 10.23 10.23 10.06 10.16 59,846 +0.06(+0.59%)
May 09, 2012 10.02 10.15 10.01 10.10 108,835 -0.10(-0.98%)
May 08, 2012 10.05 10.24 9.900 10.20 97,287 +0.03(+0.29%)
May 07, 2012 10.00 10.23 10.00 10.17 69,442 +0.10(+0.99%)
May 04, 2012 10.22 10.37 10.00 10.07 162,404 -0.23(-2.23%)
May 03, 2012 10.00 10.40 9.980 10.30 204,848 +0.25(+2.49%)
May 02, 2012 9.790 10.14 9.790 10.05 214,142 +0.21(+2.13%)
May 01, 2012 9.710 10.00 9.660 9.840 507,939 +0.15(+1.55%)
Apr 30, 2012 9.670 9.800 9.590 9.690 150,622 +0.00(+0.00%)
Apr 27, 2012 9.690 9.760 9.530 9.690 208,585 +0.06(+0.62%)
Apr 26, 2012 9.630 9.675 9.530 9.630 127,848 -0.01(-0.10%)
Apr 25, 2012 9.540 9.730 9.480 9.640 197,438 +0.28(+2.99%)
Apr 24, 2012 9.080 9.410 9.000 9.360 42,574 +0.25(+2.74%)
Apr 23, 2012 9.070 9.150 8.900 9.110 62,999 -0.18(-1.94%)
Apr 20, 2012 9.160 9.500 9.140 9.290 118,276 +0.25(+2.77%)
Apr 19, 2012 9.320 9.460 8.990 9.040 131,287 -0.28(-3.00%)
Apr 18, 2012 9.290 9.480 9.230 9.320 151,051 -0.05(-0.53%)
Apr 17, 2012 9.180 9.520 9.060 9.370 58,362 +0.31(+3.42%)
Apr 16, 2012 8.940 9.260 8.800 9.060 50,310 +0.21(+2.37%)
Apr 13, 2012 9.050 9.070 8.790 8.850 66,478 -0.22(-2.43%)
Apr 12, 2012 8.920 9.220 8.910 9.070 74,388 +0.12(+1.34%)
Apr 11, 2012 9.030 9.050 8.790 8.950 84,464 +0.04(+0.45%)
Apr 10, 2012 9.260 9.280 8.840 8.910 115,365 -0.35(-3.78%)
Apr 09, 2012 9.280 9.370 9.140 9.260 73,937 -0.23(-2.42%)
Apr 05, 2012 9.330 9.530 9.330 9.490 52,637 +0.11(+1.17%)
Apr 04, 2012 9.440 9.550 9.360 9.380 98,120 -0.15(-1.57%)
Apr 03, 2012 9.280 9.690 9.280 9.530 366,880 +0.18(+1.93%)
Apr 02, 2012 9.220 9.380 9.100 9.350 117,309 +0.11(+1.19%)
Mar 30, 2012 9.400 9.450 9.230 9.240 152,455 -0.08(-0.86%)
Mar 29, 2012 9.080 9.379 9.080 9.320 118,261 +0.14(+1.53%)
Mar 28, 2012 9.300 9.310 9.090 9.180 128,721 -0.08(-0.86%)
Mar 27, 2012 9.150 9.340 9.090 9.260 90,897 +0.11(+1.20%)
Mar 26, 2012 9.140 9.250 8.940 9.150 157,595 +0.14(+1.55%)
Mar 23, 2012 8.890 9.070 8.770 9.010 57,031 +0.11(+1.24%)
Mar 22, 2012 8.880 9.090 8.840 8.900 83,581 -0.07(-0.78%)
Mar 21, 2012 9.010 9.030 8.950 8.970 77,522 -0.04(-0.44%)
Mar 20, 2012 9.180 9.339 9.000 9.010 72,259 -0.28(-3.01%)
Mar 19, 2012 9.340 9.450 9.260 9.290 99,097 -0.03(-0.32%)
Mar 16, 2012 9.400 9.500 9.260 9.320 164,638 -0.08(-0.85%)
Mar 15, 2012 9.300 9.421 9.095 9.400 140,547 +0.13(+1.40%)
Mar 14, 2012 9.370 9.390 9.180 9.270 32,585 -0.09(-0.96%)
Mar 13, 2012 9.400 9.490 9.280 9.360 195,685 +0.08(+0.86%)
Mar 12, 2012 9.020 9.470 8.970 9.280 154,186 +0.26(+2.88%)
Mar 09, 2012 8.640 9.060 8.640 9.020 125,762 +0.37(+4.28%)
Mar 08, 2012 8.410 8.710 8.360 8.650 119,731 +0.34(+4.09%)
Mar 07, 2012 8.120 8.360 8.120 8.310 52,204 +0.24(+2.97%)
Mar 06, 2012 8.030 8.110 7.880 8.070 160,394 -0.10(-1.22%)
Mar 05, 2012 8.050 8.170 7.870 8.170 49,923 +0.07(+0.86%)
Mar 02, 2012 8.520 8.520 8.080 8.100 120,382 -0.41(-4.82%)
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.