Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

25.33 -0.79 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Nov 28, 2014 5.809 5.810 5.733 5.787 143,609 +0.01(+0.22%)
Nov 26, 2014 5.787 5.775 5.775 5.775 259,973 -0.01(-0.24%)
Nov 25, 2014 5.734 5.789 5.734 5.789 172,348 +0.03(+0.57%)
Nov 24, 2014 5.751 5.779 5.734 5.756 168,847 +0.02(+0.27%)
Nov 21, 2014 5.831 5.831 5.680 5.740 293,841 -0.05(-0.89%)
Nov 20, 2014 5.674 5.845 5.674 5.792 846,311 +0.12(+2.11%)
Nov 19, 2014 5.688 5.688 5.650 5.672 284,767 +0.00(+0.00%)
Nov 18, 2014 5.664 5.733 5.664 5.672 906,092 -0.01(-0.16%)
Nov 17, 2014 5.685 5.716 5.633 5.681 633,795 -0.01(-0.25%)
Nov 14, 2014 5.635 5.730 5.635 5.695 106,730 -0.00(-0.03%)
Nov 13, 2014 5.713 5.719 5.658 5.697 196,170 +0.04(+0.77%)
Nov 12, 2014 5.660 5.748 5.635 5.653 162,046 -0.03(-0.52%)
Nov 11, 2014 5.716 5.725 5.619 5.683 388,362 +0.03(+0.47%)
Nov 10, 2014 5.657 5.726 5.601 5.657 325,520 -0.00(-0.08%)
Nov 07, 2014 5.688 5.722 5.606 5.661 223,472 -0.05(-0.90%)
Nov 06, 2014 5.719 5.734 5.666 5.712 691,685 +0.03(+0.49%)
Nov 05, 2014 5.689 5.719 5.683 5.685 54,543 +0.04(+0.66%)
Nov 04, 2014 5.681 5.681 5.564 5.647 161,050 -0.03(-0.60%)
Nov 03, 2014 5.681 5.756 5.681 5.681 125,754 +0.00(+0.00%)
Oct 31, 2014 5.737 5.776 5.615 5.681 196,081 +0.01(+0.25%)
Oct 30, 2014 5.613 5.725 5.565 5.667 229,467 +0.06(+1.13%)
Oct 29, 2014 5.667 5.667 5.595 5.604 109,519 +0.00(+0.03%)
Oct 28, 2014 5.576 5.635 5.533 5.602 274,557 +0.07(+1.23%)
Oct 27, 2014 5.500 5.579 5.497 5.534 177,033 +0.04(+0.68%)
Oct 24, 2014 5.483 5.502 5.438 5.497 208,334 +0.07(+1.34%)
Oct 23, 2014 5.561 5.610 5.396 5.424 747,939 -0.08(-1.49%)
Oct 22, 2014 5.618 5.618 5.461 5.506 116,869 -0.10(-1.74%)
Oct 21, 2014 5.491 5.663 5.432 5.604 211,845 +0.11(+1.95%)
Oct 20, 2014 5.449 5.577 5.449 5.497 155,410 +0.03(+0.48%)
Oct 17, 2014 5.468 5.697 5.387 5.471 444,389 +0.01(+0.17%)
Oct 16, 2014 5.309 5.502 5.309 5.461 153,455 +0.06(+1.06%)
Oct 15, 2014 5.364 5.485 5.331 5.404 160,572 +0.02(+0.46%)
Oct 14, 2014 5.415 5.444 5.365 5.379 165,057 +0.03(+0.49%)
Oct 13, 2014 5.370 5.426 5.288 5.353 162,527 -0.02(-0.35%)
Oct 10, 2014 5.351 5.516 5.255 5.371 398,395 -0.02(-0.37%)
Oct 09, 2014 5.416 5.454 5.308 5.392 331,108 -0.00(-0.06%)
Oct 08, 2014 5.395 5.416 5.354 5.395 220,594 +0.00(+0.00%)
Oct 07, 2014 5.416 5.424 5.354 5.395 144,389 -0.02(-0.40%)
Oct 06, 2014 5.480 5.540 5.416 5.416 178,549 -0.06(-1.16%)
Oct 03, 2014 5.502 5.520 5.424 5.480 209,018 +0.09(+1.58%)
Oct 02, 2014 5.407 5.533 5.395 5.395 122,702 -0.05(-0.91%)
Oct 01, 2014 5.616 5.616 5.384 5.444 300,348 -0.10(-1.79%)
Sep 30, 2014 5.802 5.802 5.540 5.544 593,541 -0.23(-3.95%)
Sep 29, 2014 5.852 5.877 5.719 5.771 872,306 -0.11(-1.87%)
Sep 26, 2014 6.004 6.070 5.809 5.881 219,730 -0.14(-2.29%)
Sep 25, 2014 5.994 6.067 5.884 6.019 322,500 -0.02(-0.38%)
Sep 24, 2014 6.091 6.092 5.948 6.043 113,159 +0.01(+0.10%)
Sep 23, 2014 6.074 6.097 5.945 6.036 336,786 -0.05(-0.84%)
Sep 22, 2014 6.063 6.143 5.948 6.087 210,690 +0.04(+0.67%)
Sep 19, 2014 6.160 6.215 6.038 6.047 244,043 -0.10(-1.56%)
Sep 18, 2014 6.215 6.215 6.125 6.143 151,132 -0.05(-0.78%)
Sep 17, 2014 6.184 6.230 6.174 6.191 147,157 +0.04(+0.66%)
Sep 16, 2014 6.233 6.233 6.137 6.151 142,770 -0.06(-0.97%)
Sep 15, 2014 6.184 6.222 6.184 6.211 148,654 +0.06(+0.91%)
Sep 12, 2014 6.184 6.213 6.156 6.156 223,904 -0.03(-0.50%)
Sep 11, 2014 6.106 6.215 6.063 6.187 182,240 +0.07(+1.09%)
Sep 10, 2014 6.120 6.134 6.046 6.120 226,498 -0.05(-0.80%)
Sep 09, 2014 6.198 6.215 5.934 6.170 171,348 -0.04(-0.72%)
Sep 08, 2014 6.273 6.273 6.170 6.215 189,506 -0.03(-0.52%)
Sep 05, 2014 6.239 6.289 6.149 6.247 203,714 +0.02(+0.35%)
Sep 04, 2014 6.184 6.277 6.184 6.225 199,423 +0.06(+1.01%)
Sep 03, 2014 6.297 6.393 6.128 6.163 645,685 -0.13(-2.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.