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 (%)
Mar 31, 2014 5.409 5.454 5.321 5.366 659,688 -0.01(-0.12%)
Mar 28, 2014 5.409 5.409 5.239 5.372 731,950 -0.05(-0.91%)
Mar 27, 2014 5.446 5.469 5.379 5.421 247,689 -0.02(-0.40%)
Mar 26, 2014 5.563 5.563 5.417 5.443 517,017 -0.12(-2.09%)
Mar 25, 2014 5.523 5.596 5.427 5.559 205,763 +0.05(+0.95%)
Mar 24, 2014 5.497 5.559 5.409 5.506 365,868 +0.00(+0.00%)
Mar 21, 2014 5.443 5.520 5.409 5.506 1,250,119 +0.09(+1.74%)
Mar 20, 2014 5.335 5.460 5.335 5.412 187,929 +0.01(+0.11%)
Mar 19, 2014 5.398 5.409 5.373 5.406 339,829 -0.01(-0.26%)
Mar 18, 2014 5.384 5.429 5.373 5.420 222,303 +0.02(+0.46%)
Mar 17, 2014 5.438 5.488 5.370 5.395 318,397 -0.02(-0.46%)
Mar 14, 2014 5.396 5.456 5.393 5.420 361,092 -0.00(-0.09%)
Mar 13, 2014 5.460 5.460 5.386 5.424 262,934 -0.03(-0.59%)
Mar 12, 2014 5.409 5.537 5.387 5.457 263,685 +0.00(+0.03%)
Mar 11, 2014 5.466 5.556 5.412 5.455 211,348 -0.02(-0.37%)
Mar 10, 2014 5.468 5.554 5.447 5.475 262,928 -0.02(-0.37%)
Mar 07, 2014 5.455 5.562 5.396 5.495 275,158 +0.09(+1.57%)
Mar 06, 2014 5.409 5.460 5.372 5.410 175,499 +0.02(+0.43%)
Mar 05, 2014 5.301 5.558 5.301 5.387 324,214 -0.04(-0.83%)
Mar 04, 2014 5.362 5.556 5.305 5.432 548,368 +0.08(+1.59%)
Mar 03, 2014 5.330 5.395 5.287 5.347 162,764 -0.01(-0.23%)
Feb 28, 2014 5.395 5.395 5.315 5.359 172,399 -0.04(-0.69%)
Feb 27, 2014 5.310 5.398 5.258 5.396 169,241 +0.08(+1.45%)
Feb 26, 2014 5.383 5.481 5.271 5.319 120,832 -0.03(-0.58%)
Feb 25, 2014 5.648 5.658 5.308 5.350 141,921 -0.31(-5.49%)
Feb 24, 2014 5.549 5.690 5.488 5.661 103,904 +0.17(+3.15%)
Feb 21, 2014 5.435 5.502 5.409 5.488 206,824 +0.08(+1.49%)
Feb 20, 2014 5.305 5.474 5.259 5.407 200,224 +0.09(+1.63%)
Feb 19, 2014 5.319 5.398 5.302 5.321 181,814 -0.03(-0.61%)
Feb 18, 2014 5.202 5.372 5.199 5.353 482,481 +0.14(+2.67%)
Feb 14, 2014 5.237 5.214 5.214 5.214 108,065 -0.01(-0.24%)
Feb 13, 2014 5.185 5.267 5.185 5.226 127,782 +0.01(+0.24%)
Feb 12, 2014 5.219 5.299 5.188 5.214 367,751 -0.03(-0.59%)
Feb 11, 2014 5.237 5.268 5.203 5.245 244,958 +0.02(+0.35%)
Feb 10, 2014 5.138 5.251 5.117 5.226 155,477 +0.05(+0.99%)
Feb 07, 2014 5.180 5.239 5.070 5.175 307,875 +0.04(+0.75%)
Feb 06, 2014 5.188 5.296 5.101 5.137 184,707 -0.11(-2.03%)
Feb 05, 2014 5.240 5.358 5.177 5.243 180,856 -0.04(-0.79%)
Feb 04, 2014 5.148 5.353 5.112 5.285 230,230 +0.15(+2.92%)
Feb 03, 2014 5.311 5.482 5.101 5.135 249,798 -0.15(-2.75%)
Jan 31, 2014 5.426 5.429 5.247 5.281 207,316 -0.21(-3.88%)
Jan 30, 2014 5.424 5.519 5.370 5.494 156,073 +0.11(+2.07%)
Jan 29, 2014 5.296 5.409 5.296 5.383 678,584 +0.03(+0.49%)
Jan 28, 2014 5.302 5.409 5.247 5.356 276,543 +0.04(+0.79%)
Jan 27, 2014 5.237 5.355 5.214 5.315 134,621 +0.02(+0.32%)
Jan 24, 2014 5.366 5.370 5.240 5.298 210,364 -0.09(-1.66%)
Jan 23, 2014 5.364 5.410 5.356 5.387 1,509,682 -0.02(-0.34%)
Jan 22, 2014 5.389 5.409 5.339 5.406 207,452 +0.00(+0.09%)
Jan 21, 2014 5.247 5.409 5.174 5.401 331,287 +0.22(+4.27%)
Jan 17, 2014 5.250 5.180 5.180 5.180 201,247 -0.06(-1.24%)
Jan 16, 2014 5.245 5.325 5.191 5.245 157,703 +0.01(+0.15%)
Jan 15, 2014 5.237 5.333 5.132 5.237 330,588 +0.00(+0.00%)
Jan 14, 2014 5.171 5.328 5.171 5.237 99,070 +0.08(+1.47%)
Jan 13, 2014 5.311 5.349 5.115 5.162 164,770 -0.15(-2.85%)
Jan 10, 2014 5.253 5.344 5.219 5.313 123,174 +0.06(+1.21%)
Jan 09, 2014 5.291 5.304 5.199 5.250 102,318 -0.01(-0.18%)
Jan 08, 2014 5.270 5.375 5.196 5.259 189,592 -0.02(-0.44%)
Jan 07, 2014 5.282 5.339 5.194 5.282 314,663 +0.00(+0.06%)
Jan 06, 2014 5.257 5.330 5.200 5.279 174,191 +0.03(+0.59%)
Jan 03, 2014 5.339 5.379 5.203 5.248 209,135 -0.05(-1.02%)
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.