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 )

25.08 -1.04 (-3.98%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
May 31, 2017 7.154 7.163 7.019 7.096 83,116 -0.02(-0.32%)
May 30, 2017 7.136 7.136 6.997 7.118 11,691 -0.02(-0.25%)
May 26, 2017 7.100 7.163 7.037 7.136 29,696 +0.05(+0.70%)
May 25, 2017 7.114 7.131 7.028 7.087 15,501 +0.00(+0.00%)
May 24, 2017 7.100 7.114 7.064 7.087 9,788 -0.02(-0.32%)
May 23, 2017 7.114 7.114 7.015 7.109 7,515 +0.03(+0.38%)
May 22, 2017 7.096 7.096 7.015 7.082 7,791 +0.10(+1.48%)
May 19, 2017 7.033 7.094 6.979 6.979 41,788 +0.02(+0.32%)
May 18, 2017 7.046 7.046 6.840 6.956 45,229 +0.02(+0.26%)
May 17, 2017 7.073 7.091 6.822 6.939 57,359 -0.06(-0.90%)
May 16, 2017 7.316 7.450 7.001 7.001 123,775 -0.14(-1.95%)
May 15, 2017 7.176 7.239 6.956 7.140 133,267 -0.04(-0.50%)
May 12, 2017 7.185 7.194 6.936 7.176 33,214 -0.01(-0.12%)
May 11, 2017 7.253 7.253 7.163 7.185 9,012 -0.00(-0.06%)
May 10, 2017 7.257 7.259 7.158 7.190 84,656 -0.05(-0.74%)
May 09, 2017 7.271 7.307 7.163 7.244 108,439 -0.00(-0.06%)
May 08, 2017 7.275 7.336 7.158 7.248 25,523 +0.00(+0.00%)
May 05, 2017 7.221 7.336 7.181 7.248 22,372 +0.05(+0.75%)
May 04, 2017 7.185 7.266 7.181 7.194 28,807 -0.02(-0.25%)
May 03, 2017 7.266 7.293 7.185 7.212 20,053 -0.03(-0.37%)
May 02, 2017 7.289 7.289 7.181 7.239 12,230 +0.02(+0.25%)
May 01, 2017 7.338 7.455 7.185 7.221 32,149 -0.06(-0.80%)
Apr 28, 2017 7.396 7.396 7.221 7.280 43,684 -0.06(-0.80%)
Apr 27, 2017 7.347 7.491 7.244 7.338 57,572 +0.03(+0.43%)
Apr 26, 2017 7.280 7.401 7.280 7.307 32,301 +0.04(+0.62%)
Apr 25, 2017 7.329 7.410 7.199 7.262 244,901 +0.00(+0.06%)
Apr 24, 2017 7.266 7.428 7.181 7.257 41,592 +0.01(+0.12%)
Apr 21, 2017 7.289 7.329 7.181 7.248 40,648 +0.01(+0.19%)
Apr 20, 2017 7.212 7.482 7.190 7.235 20,249 +0.05(+0.75%)
Apr 19, 2017 7.248 7.374 7.149 7.181 23,847 -0.03(-0.37%)
Apr 18, 2017 7.248 7.383 7.118 7.208 53,009 -0.04(-0.50%)
Apr 17, 2017 7.275 7.275 7.181 7.244 137,596 -0.03(-0.37%)
Apr 13, 2017 7.392 7.455 7.230 7.271 91,075 -0.12(-1.64%)
Apr 12, 2017 7.486 7.486 7.298 7.392 86,171 -0.07(-0.90%)
Apr 11, 2017 7.504 7.576 7.414 7.459 22,548 -0.03(-0.36%)
Apr 10, 2017 7.540 7.648 7.414 7.486 46,133 -0.01(-0.12%)
Apr 07, 2017 7.486 7.585 7.365 7.495 38,000 +0.04(+0.54%)
Apr 06, 2017 7.580 7.580 7.338 7.455 38,914 -0.12(-1.60%)
Apr 05, 2017 7.625 7.625 7.535 7.576 21,996 -0.02(-0.24%)
Apr 04, 2017 7.450 7.643 7.383 7.594 30,538 +0.17(+2.24%)
Apr 03, 2017 7.701 7.780 7.414 7.428 86,881 -0.16(-2.13%)
Mar 31, 2017 7.382 7.589 7.382 7.589 94,974 +0.08(+1.02%)
Mar 30, 2017 7.540 7.540 7.424 7.513 34,451 +0.03(+0.36%)
Mar 29, 2017 7.455 7.571 7.433 7.486 37,316 +0.06(+0.79%)
Mar 28, 2017 7.325 7.464 7.325 7.428 38,417 +0.11(+1.53%)
Mar 27, 2017 7.235 7.351 7.197 7.316 22,878 +0.04(+0.62%)
Mar 24, 2017 7.302 7.351 7.248 7.271 38,018 +0.01(+0.12%)
Mar 23, 2017 7.383 7.383 7.181 7.262 21,717 +0.00(+0.00%)
Mar 22, 2017 7.235 7.324 7.055 7.262 40,434 -0.01(-0.19%)
Mar 21, 2017 7.069 7.293 6.916 7.275 250,610 +0.22(+3.18%)
Mar 20, 2017 6.885 7.163 6.867 7.051 383,810 +0.20(+2.95%)
Mar 17, 2017 7.190 7.235 6.750 6.849 256,038 -0.32(-4.51%)
Mar 16, 2017 7.105 7.239 7.105 7.172 77,249 +0.07(+1.01%)
Mar 15, 2017 7.061 7.284 7.046 7.100 29,950 -0.00(-0.06%)
Mar 14, 2017 7.140 7.271 7.100 7.105 44,582 -0.04(-0.57%)
Mar 13, 2017 7.239 7.284 7.006 7.145 106,277 -0.03(-0.44%)
Mar 10, 2017 7.176 7.224 7.115 7.176 54,703 +0.03(+0.37%)
Mar 09, 2017 7.158 7.246 7.015 7.150 92,078 +0.07(+0.99%)
Mar 08, 2017 7.072 7.216 7.011 7.080 50,295 +0.03(+0.37%)
Mar 07, 2017 7.203 7.242 6.901 7.054 61,667 -0.12(-1.64%)
Mar 06, 2017 7.307 7.356 7.146 7.172 65,726 -0.13(-1.79%)
Mar 03, 2017 7.328 7.328 7.198 7.303 67,882 +0.00(+0.06%)
Mar 02, 2017 7.264 7.355 7.237 7.299 86,442 +0.08(+1.09%)
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.