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 31, 2016 5.996 5.996 5.919 5.919 31,412 -0.09(-1.49%)
May 27, 2016 6.030 6.009 6.009 6.009 33,741 +0.00(+0.00%)
May 26, 2016 5.949 6.069 5.947 6.009 84,636 +0.03(+0.57%)
May 25, 2016 5.890 5.996 5.890 5.975 33,000 +0.07(+1.16%)
May 24, 2016 5.791 6.026 5.791 5.907 50,754 +0.12(+2.14%)
May 23, 2016 5.817 5.941 5.757 5.783 172,446 -0.04(-0.73%)
May 20, 2016 5.766 5.885 5.766 5.825 16,992 +0.05(+0.89%)
May 19, 2016 5.825 5.881 5.757 5.774 13,812 -0.09(-1.46%)
May 18, 2016 5.834 5.885 5.821 5.860 26,046 +0.01(+0.22%)
May 17, 2016 5.817 5.872 5.808 5.847 20,591 +0.01(+0.15%)
May 16, 2016 5.791 5.872 5.791 5.838 37,516 +0.01(+0.22%)
May 13, 2016 5.890 5.916 5.808 5.825 31,320 -0.07(-1.23%)
May 12, 2016 5.924 6.009 5.881 5.898 23,429 -0.01(-0.22%)
May 11, 2016 5.924 5.949 5.911 5.911 19,710 -0.03(-0.43%)
May 10, 2016 5.954 5.983 5.936 5.936 26,477 -0.02(-0.36%)
May 09, 2016 6.030 6.030 5.915 5.958 39,172 -0.07(-1.20%)
May 06, 2016 6.030 6.041 5.958 6.030 23,846 +0.00(+0.00%)
May 05, 2016 6.030 6.047 6.011 6.030 28,729 +0.00(+0.00%)
May 04, 2016 6.030 6.056 6.030 6.030 31,838 -0.02(-0.28%)
May 03, 2016 6.043 6.050 6.030 6.047 21,416 -0.01(-0.21%)
May 02, 2016 6.043 6.086 6.030 6.060 12,456 +0.00(+0.00%)
Apr 29, 2016 6.035 6.060 6.030 6.060 37,867 +0.03(+0.42%)
Apr 28, 2016 6.030 6.082 6.030 6.035 31,541 -0.03(-0.56%)
Apr 27, 2016 6.030 6.107 6.026 6.069 86,373 +0.03(+0.49%)
Apr 26, 2016 5.979 6.060 5.979 6.039 39,746 +0.05(+0.86%)
Apr 25, 2016 6.022 6.060 5.975 5.988 32,670 -0.06(-0.99%)
Apr 22, 2016 5.983 6.069 5.983 6.047 37,830 +0.03(+0.50%)
Apr 21, 2016 5.911 6.039 5.911 6.018 172,910 +0.08(+1.29%)
Apr 20, 2016 5.919 5.966 5.894 5.941 36,853 +0.00(+0.07%)
Apr 19, 2016 5.911 5.979 5.890 5.936 43,348 +0.06(+0.94%)
Apr 18, 2016 5.911 5.962 5.868 5.881 774,555 -0.03(-0.58%)
Apr 15, 2016 5.928 5.932 5.890 5.915 33,966 +0.02(+0.36%)
Apr 14, 2016 5.838 5.949 5.838 5.894 101,287 -0.02(-0.36%)
Apr 13, 2016 5.907 6.013 5.890 5.915 41,747 +0.01(+0.14%)
Apr 12, 2016 5.936 5.975 5.907 5.907 59,042 -0.01(-0.14%)
Apr 11, 2016 5.881 5.949 5.840 5.915 22,309 +0.04(+0.65%)
Apr 08, 2016 5.902 5.960 5.870 5.877 102,920 -0.01(-0.14%)
Apr 07, 2016 5.894 5.954 5.855 5.885 53,967 -0.03(-0.58%)
Apr 06, 2016 5.928 5.979 5.885 5.919 52,388 -0.03(-0.50%)
Apr 05, 2016 5.928 5.983 5.911 5.949 213,191 -0.00(-0.07%)
Apr 04, 2016 5.928 5.979 5.894 5.954 41,522 +0.06(+1.09%)
Apr 01, 2016 5.847 6.073 5.847 5.890 42,762 -0.03(-0.50%)
Mar 31, 2016 5.825 5.941 5.770 5.919 193,984 +0.13(+2.21%)
Mar 30, 2016 6.000 6.111 5.783 5.791 173,953 -0.20(-3.28%)
Mar 29, 2016 6.022 6.060 5.975 5.988 35,278 -0.03(-0.50%)
Mar 28, 2016 6.022 6.122 5.988 6.018 113,963 -0.01(-0.21%)
Mar 24, 2016 5.958 6.030 6.030 6.030 41,473 +0.05(+0.86%)
Mar 23, 2016 5.983 6.082 5.979 5.979 26,130 -0.03(-0.50%)
Mar 22, 2016 5.958 6.056 5.958 6.009 40,395 +0.01(+0.21%)
Mar 21, 2016 5.949 6.158 5.941 5.996 63,867 +0.05(+0.79%)
Mar 18, 2016 5.979 6.013 5.949 5.949 276,742 -0.07(-1.13%)
Mar 17, 2016 6.018 6.018 5.966 6.018 113,609 +0.02(+0.28%)
Mar 16, 2016 5.996 6.047 5.958 6.000 46,998 -0.03(-0.57%)
Mar 15, 2016 6.005 6.141 5.983 6.035 44,587 -0.02(-0.28%)
Mar 14, 2016 6.082 6.116 5.992 6.052 55,324 -0.07(-1.12%)
Mar 11, 2016 5.983 6.214 5.983 6.120 55,483 +0.15(+2.50%)
Mar 10, 2016 5.975 6.179 5.937 5.971 39,486 -0.01(-0.21%)
Mar 09, 2016 5.941 6.068 5.890 5.983 151,830 +0.03(+0.50%)
Mar 08, 2016 5.941 6.047 5.924 5.954 59,270 -0.00(-0.07%)
Mar 07, 2016 5.928 6.490 5.877 5.958 102,838 +0.01(+0.14%)
Mar 04, 2016 5.962 6.175 5.937 5.949 85,532 -0.02(-0.36%)
Mar 03, 2016 5.911 6.022 5.911 5.971 147,525 +0.02(+0.36%)
Mar 02, 2016 5.903 5.988 5.800 5.949 38,328 +0.03(+0.43%)
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.