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 (%)
Jun 30, 2003 1.722 1.752 1.722 1.719 328,131 -0.02(-1.05%)
Jun 27, 2003 1.737 1.737 1.737 1.737 19,687 +0.02(+0.89%)
Jun 26, 2003 1.722 1.722 1.722 1.722 78,751 +0.00(+0.00%)
Jun 25, 2003 1.722 1.722 1.722 1.722 29,531 -0.02(-1.10%)
Jun 24, 2003 1.725 1.741 1.707 1.741 75,470 +0.01(+0.67%)
Jun 23, 2003 1.691 1.729 1.682 1.729 42,657 +0.01(+0.44%)
Jun 20, 2003 1.707 1.722 1.701 1.722 52,501 +0.02(+1.44%)
Jun 19, 2003 1.707 1.711 1.695 1.697 114,846 -0.01(-0.54%)
Jun 18, 2003 1.707 1.722 1.707 1.707 29,531 -0.02(-0.89%)
Jun 17, 2003 1.728 1.728 1.707 1.722 124,690 -0.02(-0.88%)
Jun 16, 2003 1.722 1.750 1.722 1.737 45,938 +0.03(+1.66%)
Jun 13, 2003 1.730 1.745 1.709 1.709 68,907 -0.00(-0.11%)
Jun 12, 2003 1.707 1.737 1.707 1.711 108,283 -0.03(-1.53%)
Jun 11, 2003 1.722 1.737 1.722 1.737 16,406 +0.00(+0.00%)
Jun 10, 2003 1.737 1.737 1.737 1.737 42,657 -0.00(-0.07%)
Jun 09, 2003 1.759 1.760 1.737 1.738 26,250 +0.00(+0.04%)
Jun 06, 2003 1.759 1.759 1.738 1.738 19,687 +0.01(+0.71%)
Jun 05, 2003 1.725 1.736 1.725 1.726 13,125 -0.03(-1.53%)
Jun 04, 2003 1.737 1.752 1.737 1.752 55,782 +0.01(+0.33%)
Jun 03, 2003 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jun 02, 2003 1.737 1.752 1.708 1.747 95,158 +0.02(+1.43%)
May 30, 2003 1.737 1.737 1.722 1.722 29,531 -0.02(-1.07%)
May 29, 2003 1.710 1.740 1.710 1.740 26,250 +0.04(+2.09%)
May 28, 2003 1.705 1.714 1.705 1.705 36,094 +0.02(+1.41%)
May 27, 2003 1.658 1.712 1.658 1.681 105,002 +0.02(+1.49%)
May 23, 2003 1.719 1.719 1.656 1.656 49,219 -0.07(-4.26%)
May 22, 2003 1.784 1.798 1.730 1.730 255,942 -0.03(-1.70%)
May 21, 2003 1.798 1.798 1.760 1.760 22,969 -0.04(-2.12%)
May 20, 2003 1.852 1.852 1.798 1.798 95,158 -0.05(-2.94%)
May 19, 2003 1.913 1.924 1.852 1.853 88,595 -0.00(-0.07%)
May 16, 2003 1.966 2.019 1.852 1.854 538,136 -0.11(-5.62%)
May 15, 2003 1.935 2.034 1.935 1.964 164,065 +0.08(+4.36%)
May 14, 2003 1.948 2.004 1.882 1.882 187,035 -0.05(-2.37%)
May 13, 2003 1.867 1.928 1.853 1.928 157,503 +0.03(+1.61%)
May 12, 2003 1.913 1.950 1.882 1.897 196,879 -0.02(-1.05%)
May 09, 2003 1.898 1.920 1.783 1.918 695,639 +0.02(+1.04%)
May 08, 2003 1.753 1.936 1.751 1.898 564,386 +0.15(+8.43%)
May 07, 2003 1.661 1.750 1.657 1.750 262,505 +0.09(+5.38%)
May 06, 2003 1.615 1.661 1.593 1.661 164,065 +0.03(+1.58%)
May 05, 2003 1.615 1.638 1.615 1.635 62,345 +0.02(+1.17%)
May 02, 2003 1.621 1.621 1.616 1.616 6,562 -0.01(-0.79%)
May 01, 2003 1.608 1.637 1.594 1.629 49,219 +0.02(+1.33%)
Apr 30, 2003 1.563 1.608 1.563 1.608 29,531 +0.05(+2.91%)
Apr 29, 2003 1.593 1.607 1.524 1.562 39,375 -0.06(-3.76%)
Apr 28, 2003 1.638 1.638 1.623 1.623 13,125 +0.02(+0.95%)
Apr 25, 2003 1.569 1.608 1.547 1.608 45,938 +0.04(+2.45%)
Apr 24, 2003 1.503 1.569 1.503 1.569 160,784 +0.08(+5.62%)
Apr 23, 2003 1.486 1.486 1.467 1.486 118,127 +0.01(+0.99%)
Apr 22, 2003 1.502 1.516 1.471 1.471 118,127 -0.08(-4.87%)
Apr 21, 2003 1.534 1.547 1.501 1.547 29,531 +0.04(+2.52%)
Apr 17, 2003 1.440 1.516 1.440 1.509 223,129 -0.04(-2.48%)
Apr 16, 2003 1.547 1.547 1.547 1.547 9,843 +0.03(+2.01%)
Apr 15, 2003 1.516 1.516 1.516 1.516 0 +0.00(+0.00%)
Apr 14, 2003 1.516 1.516 1.516 1.516 6,562 +0.02(+1.55%)
Apr 11, 2003 1.516 1.516 1.471 1.493 45,938 -0.03(-2.20%)
Apr 10, 2003 1.527 1.527 1.527 1.527 3,281 +0.00(+0.00%)
Apr 09, 2003 1.532 1.532 1.527 1.527 19,687 -0.00(-0.32%)
Apr 08, 2003 1.532 1.532 1.532 1.532 0 +0.00(+0.00%)
Apr 07, 2003 1.532 1.532 1.532 1.532 6,562 -0.01(-0.48%)
Apr 04, 2003 1.532 1.539 1.532 1.539 26,250 +0.00(+0.00%)
Apr 03, 2003 1.544 1.637 1.532 1.539 88,595 +0.00(+0.00%)
Apr 02, 2003 1.498 1.549 1.498 1.539 55,782 +0.06(+4.12%)
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.