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 )

26.12 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2003 1.463 1.463 1.463 1.463 6,584 +0.00(+0.27%)
Mar 28, 2003 1.431 1.459 1.397 1.459 65,840 +0.03(+2.17%)
Mar 27, 2003 1.397 1.428 1.397 1.428 59,256 +0.03(+2.17%)
Mar 26, 2003 1.418 1.418 1.397 1.397 23,044 -0.03(-1.92%)
Mar 25, 2003 1.397 1.425 1.397 1.425 6,254,833 +0.02(+1.41%)
Mar 24, 2003 1.397 1.405 1.397 1.405 9,876 +0.02(+1.09%)
Mar 21, 2003 1.397 1.419 1.390 1.390 55,964 -0.01(-0.76%)
Mar 20, 2003 1.416 1.416 1.398 1.400 9,876 +0.00(+0.26%)
Mar 19, 2003 1.398 1.420 1.397 1.397 23,044 +0.01(+0.44%)
Mar 18, 2003 1.356 1.391 1.356 1.391 9,876 +0.01(+0.39%)
Mar 17, 2003 1.352 1.416 1.352 1.385 115,220 -0.01(-0.83%)
Mar 14, 2003 1.397 1.397 1.397 1.397 2,962,816 +0.01(+1.05%)
Mar 13, 2003 1.390 1.390 1.382 1.382 128,388 +0.01(+0.49%)
Mar 12, 2003 1.375 1.379 1.375 1.375 39,504 -0.01(-0.48%)
Mar 11, 2003 1.382 1.397 1.382 1.382 23,044 -0.02(-1.09%)
Mar 10, 2003 1.381 1.428 1.367 1.397 32,920 +0.02(+1.21%)
Mar 07, 2003 1.382 1.391 1.306 1.381 296,281 -0.02(-1.47%)
Mar 06, 2003 1.413 1.413 1.382 1.401 55,964 -0.02(-1.45%)
Mar 05, 2003 1.467 1.467 1.413 1.422 88,884 -0.05(-3.15%)
Mar 04, 2003 1.488 1.488 1.468 1.468 36,212 -0.02(-1.61%)
Mar 03, 2003 1.468 1.494 1.468 1.492 92,176 +0.01(+0.84%)
Feb 28, 2003 1.475 1.480 1.475 1.480 6,584 +0.01(+0.37%)
Feb 27, 2003 1.482 1.489 1.473 1.474 29,628 -0.01(-0.55%)
Feb 26, 2003 1.503 1.504 1.482 1.482 105,344 -0.03(-2.09%)
Feb 25, 2003 1.499 1.514 1.499 1.514 6,584 -0.03(-1.70%)
Feb 24, 2003 1.503 1.540 1.498 1.540 13,168 +0.04(+2.84%)
Feb 21, 2003 1.514 1.515 1.498 1.498 65,840 -0.02(-1.10%)
Feb 20, 2003 1.525 1.539 1.499 1.514 82,300 +0.00(+0.20%)
Feb 19, 2003 1.498 1.512 1.493 1.511 36,212 -0.01(-0.84%)
Feb 18, 2003 1.521 1.524 1.498 1.524 36,212 +0.02(+1.03%)
Feb 14, 2003 1.498 1.508 1.498 1.508 421,378 +0.00(+0.00%)
Feb 13, 2003 1.496 1.511 1.496 1.508 92,176 +0.01(+0.81%)
Feb 12, 2003 1.497 1.497 1.496 1.496 52,672 -0.01(-0.98%)
Feb 11, 2003 1.511 1.519 1.511 1.511 82,300 -0.01(-0.50%)
Feb 10, 2003 1.519 1.530 1.519 1.519 42,796 +0.00(+0.00%)
Feb 07, 2003 1.504 1.519 1.498 1.519 85,592 +0.01(+0.48%)
Feb 06, 2003 1.532 1.532 1.511 1.512 62,548 -0.02(-1.37%)
Feb 05, 2003 1.507 1.532 1.507 1.532 72,424 +0.01(+0.96%)
Feb 04, 2003 1.549 1.549 1.518 1.518 42,796 -0.01(-0.62%)
Feb 03, 2003 1.518 1.527 1.518 1.527 32,920 +0.01(+0.66%)
Jan 31, 2003 1.526 1.549 1.517 1.517 125,096 -0.02(-1.38%)
Jan 30, 2003 1.517 1.539 1.517 1.539 88,884 +0.02(+1.40%)
Jan 29, 2003 1.517 1.517 1.517 1.517 3,292 -0.04(-2.84%)
Jan 28, 2003 1.519 1.562 1.517 1.562 59,256 +0.04(+2.90%)
Jan 27, 2003 1.536 1.536 1.517 1.518 13,168 -0.02(-1.25%)
Jan 24, 2003 1.533 1.562 1.518 1.537 138,264 -0.02(-1.23%)
Jan 23, 2003 1.532 1.557 1.518 1.556 42,796 +0.02(+1.47%)
Jan 22, 2003 1.549 1.549 1.518 1.533 55,964 -0.02(-0.98%)
Jan 21, 2003 1.533 1.549 1.533 1.549 29,628 +0.01(+0.95%)
Jan 17, 2003 1.542 1.549 1.534 1.534 39,504 -0.03(-1.90%)
Jan 16, 2003 1.580 1.580 1.519 1.564 253,485 -0.03(-1.94%)
Jan 15, 2003 1.595 1.595 1.595 1.595 3,292 +0.05(+3.31%)
Jan 14, 2003 1.549 1.550 1.544 1.544 75,716 -0.06(-3.77%)
Jan 13, 2003 1.542 1.604 1.542 1.604 9,876 +0.00(+0.04%)
Jan 10, 2003 1.610 1.610 1.594 1.604 16,460 -0.01(-0.40%)
Jan 09, 2003 1.563 1.610 1.563 1.610 42,796 +0.05(+3.01%)
Jan 08, 2003 1.595 1.607 1.549 1.563 190,937 -0.03(-2.00%)
Jan 07, 2003 1.542 1.595 1.542 1.595 115,220 +0.06(+3.96%)
Jan 06, 2003 1.496 1.580 1.496 1.534 246,901 +0.02(+1.51%)
Jan 03, 2003 1.519 1.519 1.488 1.511 69,132 -0.02(-1.35%)
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.