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 (%)
May 31, 2005 2.438 2.514 2.438 2.508 165,148 +0.08(+3.15%)
May 27, 2005 2.415 2.432 2.410 2.432 44,297 +0.04(+1.58%)
May 26, 2005 2.415 2.415 2.394 2.394 42,657 -0.02(-0.63%)
May 25, 2005 2.415 2.415 2.409 2.409 104,674 -0.04(-1.51%)
May 24, 2005 2.412 2.482 2.408 2.446 82,032 -0.01(-0.21%)
May 23, 2005 2.408 2.451 2.408 2.451 49,547 +0.02(+0.62%)
May 20, 2005 2.486 2.486 2.427 2.436 89,120 -0.05(-2.00%)
May 19, 2005 2.529 2.544 2.475 2.486 77,832 -0.02(-0.78%)
May 18, 2005 2.440 2.509 2.440 2.505 131,252 +0.07(+2.69%)
May 17, 2005 2.440 2.440 2.415 2.440 34,289 +0.02(+0.82%)
May 16, 2005 2.423 2.440 2.408 2.420 111,925 -0.00(-0.11%)
May 13, 2005 2.423 2.423 2.376 2.422 189,332 +0.02(+0.82%)
May 12, 2005 2.380 2.403 2.380 2.403 13,125 +0.02(+0.91%)
May 11, 2005 2.358 2.403 2.344 2.381 347,885 +0.01(+0.40%)
May 10, 2005 2.357 2.372 2.329 2.372 238,584 +0.02(+0.72%)
May 09, 2005 2.301 2.355 2.301 2.355 80,031 +0.05(+2.13%)
May 06, 2005 2.319 2.319 2.288 2.305 42,657 +0.01(+0.57%)
May 05, 2005 2.321 2.321 2.289 2.292 39,375 +0.00(+0.09%)
May 04, 2005 2.290 2.297 2.285 2.290 29,531 +0.00(+0.15%)
May 03, 2005 2.296 2.324 2.287 2.287 122,196 -0.03(-1.33%)
May 02, 2005 2.295 2.323 2.286 2.318 79,670 +0.01(+0.60%)
Apr 29, 2005 2.350 2.350 2.286 2.304 117,897 +0.01(+0.58%)
Apr 28, 2005 2.300 2.321 2.288 2.291 50,762 -0.05(-1.98%)
Apr 27, 2005 2.312 2.341 2.307 2.337 101,720 +0.03(+1.12%)
Apr 26, 2005 2.333 2.344 2.295 2.311 80,457 -0.00(-0.14%)
Apr 25, 2005 2.337 2.337 2.291 2.314 61,655 -0.02(-0.68%)
Apr 22, 2005 2.292 2.332 2.292 2.330 120,194 +0.01(+0.27%)
Apr 21, 2005 2.288 2.337 2.288 2.324 158,979 +0.03(+1.38%)
Apr 20, 2005 2.309 2.309 2.289 2.292 442,584 -0.04(-1.76%)
Apr 19, 2005 2.337 2.337 2.301 2.333 365,506 +0.00(+0.12%)
Apr 18, 2005 2.305 2.330 2.300 2.330 130,530 +0.02(+0.95%)
Apr 15, 2005 2.337 2.337 2.294 2.309 226,476 +0.01(+0.33%)
Apr 14, 2005 2.316 2.335 2.301 2.301 94,830 -0.02(-0.67%)
Apr 13, 2005 2.406 2.406 2.310 2.316 135,715 -0.05(-2.30%)
Apr 12, 2005 2.353 2.384 2.344 2.371 268,740 +0.02(+0.71%)
Apr 11, 2005 2.411 2.411 2.340 2.354 280,848 -0.02(-0.96%)
Apr 08, 2005 2.411 2.411 2.377 2.377 63,329 -0.03(-1.09%)
Apr 07, 2005 2.410 2.410 2.383 2.403 55,946 +0.04(+1.65%)
Apr 06, 2005 2.398 2.398 2.347 2.364 100,277 +0.01(+0.30%)
Apr 05, 2005 2.356 2.357 2.356 2.357 6,562 +0.02(+1.03%)
Apr 04, 2005 2.320 2.362 2.320 2.333 75,732 -0.00(-0.12%)
Apr 01, 2005 2.411 2.411 2.336 2.336 130,268 -0.07(-3.10%)
Mar 31, 2005 2.344 2.411 2.344 2.411 249,839 +0.03(+1.07%)
Mar 30, 2005 2.377 2.387 2.377 2.385 65,790 +0.04(+1.53%)
Mar 29, 2005 2.347 2.349 2.347 2.349 42,132 +0.00(+0.10%)
Mar 28, 2005 2.347 2.347 2.331 2.347 172,039 +0.01(+0.38%)
Mar 24, 2005 2.338 2.338 2.338 2.338 3,281 +0.01(+0.63%)
Mar 23, 2005 2.337 2.347 2.323 2.323 78,751 -0.03(-1.21%)
Mar 22, 2005 2.340 2.351 2.340 2.351 17,390 +0.00(+0.21%)
Mar 21, 2005 2.369 2.369 2.317 2.347 114,846 -0.01(-0.38%)
Mar 18, 2005 2.371 2.392 2.320 2.355 379,976 -0.01(-0.46%)
Mar 17, 2005 2.389 2.389 2.334 2.366 70,613 +0.03(+1.11%)
Mar 16, 2005 2.311 2.373 2.311 2.341 78,718 -0.04(-1.85%)
Mar 15, 2005 2.309 2.385 2.309 2.385 27,366 -0.00(-0.08%)
Mar 14, 2005 2.302 2.387 2.302 2.387 106,249 +0.03(+1.40%)
Mar 11, 2005 2.324 2.354 2.319 2.354 132,499 +0.04(+1.61%)
Mar 10, 2005 2.263 2.316 2.263 2.316 202,916 +0.05(+2.37%)
Mar 09, 2005 2.268 2.286 2.263 2.263 133,779 -0.04(-1.54%)
Mar 08, 2005 2.342 2.377 2.298 2.298 167,314 -0.03(-1.22%)
Mar 07, 2005 2.370 2.405 2.321 2.326 170,333 -0.08(-3.35%)
Mar 04, 2005 2.370 2.418 2.333 2.407 26,250 +0.00(+0.06%)
Mar 03, 2005 2.418 2.418 2.351 2.406 9,843 +0.03(+1.06%)
Mar 02, 2005 2.366 2.405 2.344 2.380 33,502 +0.01(+0.23%)
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.