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 (%)
Apr 30, 2013 4.453 4.519 4.453 4.519 0 +0.07(+1.47%)
Apr 29, 2013 4.449 4.491 4.436 4.453 64,305 +0.01(+0.24%)
Apr 26, 2013 4.438 4.475 4.415 4.443 141,582 +0.00(+0.02%)
Apr 25, 2013 4.429 4.461 4.415 4.442 68,499 -0.01(-0.18%)
Apr 24, 2013 4.444 4.508 4.430 4.450 0 +0.00(+0.09%)
Apr 23, 2013 4.544 4.544 4.435 4.446 104,780 -0.03(-0.68%)
Apr 22, 2013 4.384 4.489 4.384 4.476 48,183 +0.09(+2.08%)
Apr 19, 2013 4.334 4.395 4.334 4.385 115,875 +0.03(+0.60%)
Apr 18, 2013 4.365 4.368 4.326 4.359 73,109 +0.00(+0.04%)
Apr 17, 2013 4.441 4.605 4.333 4.357 124,809 -0.14(-3.02%)
Apr 16, 2013 4.420 4.497 4.420 4.492 71,989 +0.07(+1.69%)
Apr 15, 2013 4.473 4.501 4.417 4.417 152,834 -0.06(-1.33%)
Apr 12, 2013 4.468 4.477 4.444 4.477 135,487 -0.03(-0.62%)
Apr 11, 2013 4.567 4.567 4.505 4.505 94,857 -0.05(-1.07%)
Apr 10, 2013 4.504 4.554 4.504 4.554 97,643 +0.08(+1.76%)
Apr 09, 2013 4.524 4.546 4.448 4.475 98,138 -0.07(-1.44%)
Apr 08, 2013 4.461 4.540 4.435 4.540 145,150 +0.07(+1.49%)
Apr 05, 2013 4.543 4.543 4.454 4.473 170,258 -0.15(-3.19%)
Apr 04, 2013 4.627 4.677 4.553 4.621 64,618 +0.01(+0.27%)
Apr 03, 2013 4.740 4.740 4.580 4.609 218,129 -0.04(-0.80%)
Apr 02, 2013 4.475 4.647 4.475 4.646 149,396 +0.14(+3.19%)
Apr 01, 2013 4.415 4.507 4.415 4.502 87,850 +0.09(+1.97%)
Mar 28, 2013 4.444 4.479 4.415 4.415 241,935 -0.00(-0.04%)
Mar 27, 2013 4.418 4.743 4.415 4.417 225,344 -0.06(-1.24%)
Mar 26, 2013 4.492 4.512 4.445 4.473 94,622 +0.02(+0.37%)
Mar 25, 2013 4.589 4.589 4.444 4.456 212,764 -0.10(-2.11%)
Mar 22, 2013 4.579 4.598 4.550 4.552 146,817 -0.05(-0.99%)
Mar 21, 2013 4.569 4.598 4.569 4.598 82,772 -0.03(-0.58%)
Mar 20, 2013 4.597 4.651 4.590 4.625 113,036 +0.04(+0.97%)
Mar 19, 2013 4.593 4.601 4.550 4.580 114,755 +0.03(+0.73%)
Mar 18, 2013 4.581 4.581 4.547 4.547 31,436 -0.04(-0.88%)
Mar 15, 2013 4.577 4.600 4.539 4.588 197,996 +0.02(+0.44%)
Mar 14, 2013 4.607 4.607 4.515 4.568 77,172 -0.03(-0.65%)
Mar 13, 2013 4.570 4.663 4.562 4.598 160,595 +0.09(+1.91%)
Mar 12, 2013 4.574 4.579 4.494 4.511 136,153 -0.08(-1.72%)
Mar 11, 2013 4.661 4.661 4.590 4.590 118,027 -0.05(-1.13%)
Mar 08, 2013 4.669 4.670 4.637 4.643 113,203 -0.00(-0.04%)
Mar 07, 2013 4.657 4.673 4.583 4.645 139,485 +0.00(+0.05%)
Mar 06, 2013 4.671 4.671 4.583 4.642 27,881 -0.03(-0.58%)
Mar 05, 2013 4.681 4.688 4.619 4.669 155,717 +0.00(+0.09%)
Mar 04, 2013 4.707 4.934 4.633 4.665 288,006 -0.04(-0.87%)
Mar 01, 2013 4.304 4.823 4.304 4.706 308,877 +0.36(+8.29%)
Feb 28, 2013 4.277 4.370 4.277 4.346 183,332 +0.07(+1.53%)
Feb 27, 2013 4.307 4.314 4.261 4.280 73,620 -0.01(-0.19%)
Feb 26, 2013 4.277 4.314 4.277 4.289 32,465 +0.02(+0.54%)
Feb 25, 2013 4.272 4.314 4.266 4.266 99,236 -0.03(-0.74%)
Feb 22, 2013 4.239 4.298 4.230 4.298 132,341 +0.09(+2.15%)
Feb 21, 2013 4.184 4.214 4.164 4.207 76,446 +0.04(+0.89%)
Feb 20, 2013 4.195 4.233 4.146 4.170 207,508 -0.04(-0.95%)
Feb 19, 2013 4.142 4.210 4.142 4.210 241,813 +0.05(+1.18%)
Feb 15, 2013 4.127 4.164 4.102 4.161 292,884 +0.07(+1.60%)
Feb 14, 2013 4.095 4.102 4.089 4.095 79,325 -0.02(-0.55%)
Feb 13, 2013 4.108 4.118 4.071 4.118 161,395 +0.04(+0.87%)
Feb 12, 2013 4.080 4.099 4.072 4.082 87,321 +0.03(+0.66%)
Feb 11, 2013 4.087 4.087 4.052 4.056 182,905 +0.00(+0.10%)
Feb 08, 2013 4.044 4.051 4.026 4.051 99,022 +0.05(+1.30%)
Feb 07, 2013 4.071 4.071 3.999 3.999 93,372 -0.07(-1.83%)
Feb 06, 2013 3.870 4.089 3.870 4.074 182,932 +0.10(+2.61%)
Feb 04, 2013 4.073 4.073 3.970 3.970 95,211 -0.11(-2.64%)
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.