Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 29, 2005 5.900 5.940 5.770 5.920 24,000 +0.02(+0.34%)
Apr 28, 2005 6.000 6.000 5.830 5.900 8,900 -0.10(-1.67%)
Apr 27, 2005 5.950 6.000 5.800 6.000 48,800 +0.00(+0.00%)
Apr 26, 2005 6.020 6.020 5.950 6.000 23,900 +0.00(+0.00%)
Apr 25, 2005 6.060 6.100 5.950 6.000 415,200 -0.06(-0.99%)
Apr 22, 2005 6.100 6.160 5.900 6.060 147,300 -0.06(-0.98%)
Apr 21, 2005 6.000 6.150 5.950 6.120 23,800 +0.16(+2.68%)
Apr 20, 2005 6.020 6.040 5.800 5.960 34,000 -0.05(-0.83%)
Apr 19, 2005 6.100 6.110 5.900 6.010 359,900 -0.09(-1.48%)
Apr 18, 2005 6.190 6.250 6.050 6.100 110,400 +0.01(+0.16%)
Apr 15, 2005 5.800 6.280 5.800 6.090 500,500 +0.33(+5.73%)
Apr 14, 2005 5.760 5.760 5.600 5.760 49,100 -0.03(-0.52%)
Apr 13, 2005 5.640 5.800 5.600 5.790 42,100 +0.14(+2.48%)
Apr 12, 2005 5.520 5.650 5.520 5.650 53,300 +0.12(+2.17%)
Apr 11, 2005 5.500 5.560 5.440 5.530 15,600 +0.03(+0.55%)
Apr 08, 2005 5.500 5.510 5.450 5.500 14,800 +0.00(+0.00%)
Apr 07, 2005 5.470 5.510 5.450 5.500 7,100 +0.01(+0.18%)
Apr 06, 2005 5.500 5.520 5.400 5.490 11,100 -0.01(-0.18%)
Apr 05, 2005 5.500 5.550 5.500 5.500 6,600 -0.01(-0.18%)
Apr 04, 2005 5.450 5.510 5.420 5.510 22,200 +0.03(+0.55%)
Apr 01, 2005 5.620 5.620 5.480 5.480 23,900 -0.13(-2.32%)
Mar 31, 2005 5.550 5.610 5.500 5.610 7,400 +0.11(+2.00%)
Mar 30, 2005 5.430 5.530 5.400 5.500 8,200 +0.08(+1.48%)
Mar 29, 2005 5.470 5.490 5.400 5.420 14,400 -0.07(-1.28%)
Mar 28, 2005 5.690 5.690 5.490 5.490 15,500 -0.16(-2.83%)
Mar 24, 2005 5.590 5.650 5.550 5.650 14,700 +0.05(+0.89%)
Mar 23, 2005 5.680 5.700 5.520 5.600 20,600 -0.04(-0.71%)
Mar 22, 2005 5.680 5.680 5.600 5.640 1,900 +0.02(+0.36%)
Mar 21, 2005 5.700 5.700 5.620 5.620 6,300 -0.08(-1.40%)
Mar 18, 2005 5.590 5.700 5.590 5.700 4,000 +0.10(+1.79%)
Mar 17, 2005 5.620 5.850 5.590 5.600 34,200 -0.06(-1.06%)
Mar 16, 2005 5.800 5.800 5.620 5.660 14,700 -0.14(-2.41%)
Mar 15, 2005 5.650 5.800 5.550 5.800 27,100 +0.20(+3.57%)
Mar 14, 2005 5.550 5.620 5.500 5.600 20,300 +0.00(+0.00%)
Mar 11, 2005 5.500 5.640 5.500 5.600 27,800 +0.05(+0.90%)
Mar 10, 2005 5.600 5.610 5.520 5.550 13,700 -0.05(-0.89%)
Mar 09, 2005 5.450 5.650 5.390 5.600 35,700 +0.09(+1.63%)
Mar 08, 2005 5.540 5.600 5.490 5.510 11,600 -0.03(-0.54%)
Mar 07, 2005 5.540 5.560 5.500 5.540 17,100 -0.01(-0.18%)
Mar 04, 2005 5.550 5.590 5.520 5.550 14,400 +0.00(+0.00%)
Mar 03, 2005 5.470 5.550 5.470 5.550 24,000 +0.03(+0.54%)
Mar 02, 2005 5.510 5.600 5.460 5.520 12,500 -0.01(-0.18%)
Mar 01, 2005 5.440 5.530 5.430 5.530 9,800 +0.07(+1.28%)
Feb 28, 2005 5.500 5.540 5.420 5.460 24,100 -0.14(-2.50%)
Feb 25, 2005 5.490 5.650 5.490 5.600 12,300 +0.10(+1.82%)
Feb 24, 2005 5.550 5.550 5.450 5.500 8,600 -0.12(-2.14%)
Feb 23, 2005 5.580 5.640 5.500 5.620 48,000 +0.02(+0.36%)
Feb 22, 2005 5.600 5.600 5.360 5.600 29,000 -0.03(-0.53%)
Feb 18, 2005 5.550 5.650 5.470 5.630 18,500 +0.08(+1.44%)
Feb 17, 2005 5.650 5.650 5.550 5.550 4,000 -0.08(-1.42%)
Feb 16, 2005 5.640 5.650 5.600 5.630 13,300 -0.05(-0.88%)
Feb 15, 2005 5.600 5.720 5.600 5.680 7,600 +0.08(+1.43%)
Feb 14, 2005 5.640 5.700 5.550 5.600 39,900 +0.00(+0.00%)
Feb 11, 2005 5.610 5.720 5.600 5.600 16,700 -0.01(-0.18%)
Feb 10, 2005 5.600 5.610 5.600 5.610 5,500 +0.01(+0.18%)
Feb 09, 2005 5.670 5.670 5.600 5.600 18,200 -0.03(-0.53%)
Feb 08, 2005 5.700 5.750 5.550 5.630 14,600 -0.08(-1.40%)
Feb 07, 2005 5.750 5.800 5.700 5.710 14,500 -0.04(-0.70%)
Feb 04, 2005 5.800 5.840 5.650 5.750 20,500 -0.10(-1.71%)
Feb 03, 2005 5.940 5.950 5.850 5.850 13,000 -0.09(-1.52%)
Feb 02, 2005 5.920 6.000 5.840 5.940 37,700 +0.09(+1.54%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.