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 (%)
Sep 28, 2018 9.100 9.490 9.070 9.440 471,200 +0.49(+5.47%)
Sep 27, 2018 8.980 9.150 8.890 8.950 204,451 -0.01(-0.11%)
Sep 26, 2018 9.380 9.390 8.950 8.960 131,128 -0.40(-4.27%)
Sep 25, 2018 9.300 9.440 9.180 9.360 133,358 +0.07(+0.75%)
Sep 24, 2018 9.190 9.370 8.990 9.290 227,893 +0.07(+0.76%)
Sep 21, 2018 8.940 9.420 8.940 9.220 456,000 +0.27(+3.02%)
Sep 20, 2018 8.880 9.090 8.785 8.950 964,539 +0.11(+1.24%)
Sep 19, 2018 8.970 9.040 8.760 8.840 142,773 -0.11(-1.23%)
Sep 18, 2018 9.050 9.300 8.900 8.950 301,066 -0.15(-1.65%)
Sep 17, 2018 8.950 9.120 8.770 9.100 341,248 +0.15(+1.68%)
Sep 14, 2018 9.000 9.000 8.770 8.950 492,600 -0.06(-0.67%)
Sep 13, 2018 9.040 9.245 8.940 9.010 365,048 +0.01(+0.11%)
Sep 12, 2018 8.670 9.050 8.650 9.000 245,645 +0.26(+2.97%)
Sep 11, 2018 8.400 8.770 8.190 8.740 535,136 +0.34(+4.05%)
Sep 10, 2018 8.970 9.300 8.270 8.400 428,133 -0.48(-5.41%)
Sep 07, 2018 8.680 8.990 8.610 8.880 1,080,000 +0.18(+2.07%)
Sep 06, 2018 8.610 8.790 8.580 8.700 175,127 +0.09(+1.05%)
Sep 05, 2018 8.670 8.790 8.570 8.610 174,747 -0.06(-0.69%)
Sep 04, 2018 8.860 8.960 8.650 8.670 153,720 -0.20(-2.25%)
Aug 31, 2018 8.870 8.870 8.870 0 +0.27(+3.14%)
Aug 30, 2018 8.690 8.720 8.440 8.600 377,261 -0.08(-0.92%)
Aug 29, 2018 8.650 8.760 8.560 8.680 168,119 +0.08(+0.93%)
Aug 28, 2018 8.430 8.780 8.400 8.600 246,770 +0.15(+1.78%)
Aug 27, 2018 8.200 8.450 8.080 8.450 530,689 +0.26(+3.17%)
Aug 24, 2018 8.870 9.100 8.170 8.190 479,800 -0.15(-1.80%)
Aug 23, 2018 8.190 8.390 8.140 8.340 305,165 +0.10(+1.21%)
Aug 22, 2018 7.700 8.500 7.650 8.240 793,812 +0.55(+7.15%)
Aug 21, 2018 7.380 7.710 7.350 7.690 430,012 +0.38(+5.20%)
Aug 20, 2018 7.500 7.500 7.245 7.310 242,534 -0.21(-2.79%)
Aug 17, 2018 7.430 7.540 7.270 7.520 264,500 +0.06(+0.80%)
Aug 16, 2018 7.520 7.700 7.410 7.460 465,257 -0.06(-0.80%)
Aug 15, 2018 7.370 7.570 7.240 7.520 323,143 +0.10(+1.35%)
Aug 14, 2018 7.380 7.590 7.370 7.420 322,099 +0.05(+0.68%)
Aug 13, 2018 7.400 7.420 7.230 7.370 445,527 -0.06(-0.81%)
Aug 10, 2018 7.650 7.675 7.420 7.430 426,100 -0.26(-3.38%)
Aug 09, 2018 7.830 7.830 7.610 7.690 461,550 -0.15(-1.91%)
Aug 08, 2018 7.590 8.010 7.590 7.840 454,218 +0.28(+3.70%)
Aug 07, 2018 7.330 7.680 7.270 7.560 340,597 +0.20(+2.72%)
Aug 06, 2018 7.260 7.480 7.180 7.360 494,725 +0.11(+1.52%)
Aug 03, 2018 7.430 7.510 7.185 7.250 740,100 -0.23(-3.07%)
Aug 02, 2018 7.750 7.770 7.290 7.480 903,084 -0.20(-2.60%)
Aug 01, 2018 8.040 8.710 7.635 7.680 1,444,379 -2.31(-23.12%)
Jul 31, 2018 9.680 10.13 9.680 9.990 157,410 +0.25(+2.57%)
Jul 30, 2018 9.870 9.880 9.640 9.740 126,506 -0.10(-1.02%)
Jul 27, 2018 9.980 10.01 9.720 9.840 130,500 -0.14(-1.40%)
Jul 26, 2018 9.750 10.04 9.620 9.980 123,296 +0.25(+2.57%)
Jul 25, 2018 9.870 10.05 9.700 9.730 170,285 -0.16(-1.62%)
Jul 24, 2018 10.17 10.17 9.840 9.890 122,034 -0.24(-2.37%)
Jul 23, 2018 10.02 10.33 9.930 10.13 131,527 +0.15(+1.50%)
Jul 20, 2018 10.15 10.15 9.920 9.980 239,272 -0.15(-1.48%)
Jul 19, 2018 10.07 10.48 9.980 10.13 163,709 +0.06(+0.60%)
Jul 18, 2018 10.35 10.35 10.04 10.07 128,747 -0.29(-2.80%)
Jul 17, 2018 10.42 10.50 10.30 10.36 92,865 -0.11(-1.05%)
Jul 16, 2018 10.77 10.77 10.43 10.47 79,966 -0.29(-2.70%)
Jul 13, 2018 10.97 10.97 10.64 10.76 84,181 -0.21(-1.91%)
Jul 12, 2018 11.00 11.07 10.67 10.97 161,785 +0.02(+0.18%)
Jul 11, 2018 11.18 11.22 10.93 10.95 231,815 -0.24(-2.14%)
Jul 10, 2018 11.25 11.32 11.12 11.19 100,866 -0.02(-0.18%)
Jul 09, 2018 11.28 11.29 11.01 11.21 166,304 -0.03(-0.27%)
Jul 06, 2018 11.17 11.37 11.15 11.24 100,713 +0.10(+0.90%)
Jul 05, 2018 10.98 11.16 10.93 11.14 95,070 +0.19(+1.74%)
Jul 03, 2018 10.95 10.95 10.95 0 +0.32(+3.01%)
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.