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 UNCHANGED
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 30, 2014 5.577 5.663 5.541 5.621 1,452,137 +0.05(+0.98%)
May 29, 2014 5.571 5.628 5.540 5.566 1,013,822 +0.03(+0.56%)
May 28, 2014 5.527 5.558 5.487 5.535 248,196 -0.02(-0.28%)
May 27, 2014 5.520 5.558 5.451 5.551 410,999 +0.06(+1.16%)
May 23, 2014 5.470 5.487 5.487 5.487 369,818 +0.02(+0.28%)
May 22, 2014 5.442 5.529 5.442 5.471 278,965 +0.03(+0.54%)
May 21, 2014 5.457 5.484 5.434 5.442 381,137 -0.01(-0.20%)
May 20, 2014 5.468 5.516 5.423 5.453 569,738 -0.03(-0.48%)
May 19, 2014 5.437 5.529 5.437 5.479 335,460 +0.02(+0.34%)
May 16, 2014 5.447 5.582 5.437 5.461 501,151 +0.02(+0.31%)
May 15, 2014 5.439 5.496 5.434 5.443 504,534 +0.01(+0.11%)
May 14, 2014 5.448 5.509 5.436 5.437 368,551 -0.00(-0.09%)
May 13, 2014 5.462 5.493 5.425 5.442 357,623 -0.02(-0.34%)
May 12, 2014 5.481 5.510 5.385 5.461 980,138 +0.01(+0.26%)
May 09, 2014 5.392 5.535 5.348 5.447 349,631 +0.02(+0.29%)
May 08, 2014 5.453 5.484 5.400 5.431 297,464 -0.00(-0.09%)
May 07, 2014 5.451 5.516 5.357 5.436 426,979 +0.01(+0.14%)
May 06, 2014 5.431 5.499 5.349 5.428 352,772 -0.04(-0.74%)
May 05, 2014 5.422 5.521 5.389 5.468 257,423 +0.03(+0.60%)
May 02, 2014 5.448 5.459 5.374 5.436 444,858 +0.02(+0.29%)
May 01, 2014 5.416 5.488 5.344 5.420 791,393 -0.02(-0.40%)
Apr 30, 2014 5.414 5.474 5.285 5.442 409,190 -0.01(-0.11%)
Apr 29, 2014 5.488 5.541 5.423 5.448 238,292 +0.00(+0.00%)
Apr 28, 2014 5.443 5.535 5.412 5.448 244,594 -0.06(-1.01%)
Apr 25, 2014 5.523 5.557 5.464 5.504 347,212 -0.05(-0.92%)
Apr 24, 2014 5.566 5.566 5.501 5.555 231,707 +0.02(+0.36%)
Apr 23, 2014 5.492 5.572 5.380 5.535 290,053 +0.04(+0.73%)
Apr 22, 2014 5.464 5.554 5.439 5.495 233,552 +0.04(+0.77%)
Apr 21, 2014 5.442 5.535 5.399 5.453 234,319 +0.01(+0.26%)
Apr 17, 2014 5.443 5.439 5.439 5.439 219,297 +0.01(+0.23%)
Apr 16, 2014 5.378 5.456 5.323 5.426 327,753 +0.10(+1.86%)
Apr 15, 2014 5.347 5.422 5.265 5.327 225,115 +0.02(+0.29%)
Apr 14, 2014 5.377 5.401 5.271 5.312 230,881 -0.01(-0.12%)
Apr 11, 2014 5.274 5.346 5.274 5.318 259,197 -0.02(-0.35%)
Apr 10, 2014 5.355 5.386 5.261 5.336 831,151 -0.05(-0.86%)
Apr 09, 2014 5.340 5.464 5.340 5.383 228,540 +0.06(+1.05%)
Apr 08, 2014 5.219 5.386 5.219 5.327 292,943 +0.12(+2.35%)
Apr 07, 2014 5.085 5.233 5.040 5.205 563,440 +0.13(+2.50%)
Apr 04, 2014 5.168 5.175 4.963 5.078 542,239 -0.08(-1.50%)
Apr 03, 2014 5.256 5.257 5.125 5.155 325,218 -0.11(-2.00%)
Apr 02, 2014 5.321 5.321 5.236 5.261 408,055 -0.07(-1.22%)
Apr 01, 2014 5.375 5.412 5.285 5.326 244,168 -0.06(-1.07%)
Mar 31, 2014 5.426 5.471 5.338 5.383 657,544 -0.01(-0.12%)
Mar 28, 2014 5.426 5.426 5.256 5.389 729,571 -0.05(-0.91%)
Mar 27, 2014 5.464 5.487 5.397 5.439 246,884 -0.02(-0.40%)
Mar 26, 2014 5.581 5.581 5.434 5.461 515,336 -0.12(-2.09%)
Mar 25, 2014 5.541 5.614 5.445 5.577 205,094 +0.05(+0.95%)
Mar 24, 2014 5.515 5.577 5.426 5.524 364,679 +0.00(+0.00%)
Mar 21, 2014 5.461 5.538 5.426 5.524 1,246,056 +0.09(+1.74%)
Mar 20, 2014 5.352 5.478 5.352 5.430 187,318 +0.01(+0.11%)
Mar 19, 2014 5.416 5.426 5.391 5.423 338,724 -0.01(-0.26%)
Mar 18, 2014 5.402 5.447 5.391 5.437 221,581 +0.02(+0.46%)
Mar 17, 2014 5.456 5.505 5.388 5.412 317,362 -0.02(-0.46%)
Mar 14, 2014 5.414 5.474 5.411 5.437 359,919 -0.00(-0.09%)
Mar 13, 2014 5.478 5.478 5.403 5.442 262,080 -0.03(-0.59%)
Mar 12, 2014 5.426 5.555 5.405 5.474 262,828 +0.00(+0.03%)
Mar 11, 2014 5.484 5.574 5.430 5.473 210,661 -0.02(-0.37%)
Mar 10, 2014 5.485 5.572 5.465 5.493 262,073 -0.02(-0.37%)
Mar 07, 2014 5.473 5.580 5.414 5.513 274,264 +0.09(+1.57%)
Mar 06, 2014 5.426 5.478 5.389 5.428 174,928 +0.02(+0.43%)
Mar 05, 2014 5.318 5.576 5.318 5.405 323,161 -0.04(-0.83%)
Mar 04, 2014 5.380 5.574 5.323 5.450 546,586 +0.09(+1.59%)
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.