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 )

25.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 1.818 1.843 1.818 1.827 144,097 +0.01(+0.83%)
Aug 28, 2003 1.818 1.818 1.812 1.812 12,808 +0.00(+0.02%)
Aug 27, 2003 1.806 1.819 1.806 1.811 64,043 +0.00(+0.00%)
Aug 26, 2003 1.806 1.811 1.806 1.811 41,628 -0.00(-0.26%)
Aug 25, 2003 1.776 1.816 1.772 1.816 70,447 -0.03(-1.44%)
Aug 22, 2003 1.773 1.843 1.773 1.843 22,415 +0.07(+3.91%)
Aug 21, 2003 1.804 1.804 1.772 1.773 67,245 -0.03(-1.68%)
Aug 20, 2003 1.805 1.805 1.803 1.803 32,021 +0.00(+0.00%)
Aug 19, 2003 1.804 1.804 1.803 1.803 16,010 +0.00(+0.02%)
Aug 18, 2003 1.827 1.827 1.803 1.803 12,808 -0.02(-1.30%)
Aug 15, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Aug 14, 2003 1.827 1.827 1.827 1.827 19,213 +0.00(+0.00%)
Aug 13, 2003 1.773 1.827 1.773 1.827 38,426 +0.05(+2.60%)
Aug 12, 2003 1.780 1.781 1.780 1.781 6,404 +0.00(+0.03%)
Aug 11, 2003 1.835 1.835 1.780 1.780 28,819 -0.03(-1.72%)
Aug 08, 2003 1.811 1.811 1.811 1.811 67,245 +0.00(+0.00%)
Aug 07, 2003 1.799 1.811 1.799 1.811 80,054 +0.02(+1.29%)
Aug 06, 2003 1.788 1.788 1.788 1.788 32,021 -0.00(-0.16%)
Aug 05, 2003 1.791 1.791 1.791 1.791 6,404 +0.00(+0.00%)
Aug 04, 2003 1.769 1.791 1.764 1.791 48,032 -0.00(-0.17%)
Aug 01, 2003 1.739 1.794 1.739 1.794 16,010 +0.02(+1.23%)
Jul 31, 2003 1.772 1.772 1.772 1.772 3,202 +0.05(+2.71%)
Jul 30, 2003 1.725 1.741 1.725 1.725 38,426 -0.02(-1.25%)
Jul 29, 2003 1.747 1.747 1.747 1.747 12,808 +0.00(+0.00%)
Jul 28, 2003 1.725 1.747 1.705 1.747 112,076 +0.05(+2.66%)
Jul 25, 2003 1.714 1.762 1.702 1.702 12,808 -0.02(-0.91%)
Jul 24, 2003 1.718 1.729 1.718 1.718 192,130 +0.00(+0.00%)
Jul 23, 2003 1.775 1.775 1.718 1.718 291,397 -0.05(-2.67%)
Jul 22, 2003 1.768 1.768 1.765 1.765 156,906 -0.02(-0.86%)
Jul 21, 2003 1.752 1.811 1.752 1.780 16,010 +0.00(+0.26%)
Jul 18, 2003 1.766 1.775 1.764 1.775 188,928 -0.00(-0.26%)
Jul 17, 2003 1.782 1.810 1.780 1.780 9,606 -0.01(-0.44%)
Jul 16, 2003 1.782 1.796 1.782 1.788 86,458 -0.00(-0.26%)
Jul 15, 2003 1.781 1.806 1.781 1.793 124,884 +0.01(+0.30%)
Jul 14, 2003 1.781 1.787 1.781 1.787 76,852 -0.05(-2.55%)
Jul 11, 2003 1.834 1.834 1.834 1.834 0 +0.00(+0.00%)
Jul 10, 2003 1.811 1.834 1.811 1.834 9,606 +0.03(+1.70%)
Jul 09, 2003 1.780 1.803 1.780 1.803 9,606 +0.02(+0.94%)
Jul 08, 2003 1.802 1.802 1.783 1.787 51,234 -0.01(-0.50%)
Jul 07, 2003 1.777 1.796 1.777 1.796 9,606 +0.03(+1.77%)
Jul 03, 2003 1.764 1.764 1.764 1.764 22,415 -0.03(-1.74%)
Jul 02, 2003 1.782 1.796 1.780 1.796 19,213 -0.01(-0.43%)
Jul 01, 2003 1.796 1.803 1.796 1.803 38,426 +0.04(+2.39%)
Jun 30, 2003 1.764 1.796 1.764 1.761 320,217 -0.02(-1.05%)
Jun 27, 2003 1.780 1.780 1.780 1.780 19,213 +0.02(+0.88%)
Jun 26, 2003 1.764 1.764 1.764 1.764 76,852 +0.00(+0.00%)
Jun 25, 2003 1.764 1.764 1.764 1.764 28,819 -0.02(-1.10%)
Jun 24, 2003 1.767 1.784 1.749 1.784 73,650 +0.01(+0.67%)
Jun 23, 2003 1.733 1.772 1.723 1.772 41,628 +0.01(+0.44%)
Jun 20, 2003 1.749 1.764 1.743 1.764 51,234 +0.02(+1.44%)
Jun 19, 2003 1.749 1.753 1.737 1.739 112,076 -0.01(-0.54%)
Jun 18, 2003 1.749 1.764 1.749 1.749 28,819 -0.02(-0.89%)
Jun 17, 2003 1.771 1.771 1.749 1.764 121,682 -0.02(-0.88%)
Jun 16, 2003 1.764 1.793 1.764 1.780 44,830 +0.03(+1.66%)
Jun 13, 2003 1.773 1.788 1.751 1.751 67,245 -0.00(-0.11%)
Jun 12, 2003 1.749 1.780 1.749 1.753 105,671 -0.03(-1.53%)
Jun 11, 2003 1.764 1.780 1.764 1.780 16,010 +0.00(+0.00%)
Jun 10, 2003 1.780 1.780 1.780 1.780 41,628 -0.00(-0.07%)
Jun 09, 2003 1.803 1.803 1.780 1.781 25,617 +0.00(+0.04%)
Jun 06, 2003 1.803 1.803 1.781 1.781 19,213 +0.01(+0.71%)
Jun 05, 2003 1.768 1.779 1.768 1.768 12,808 -0.03(-1.53%)
Jun 04, 2003 1.780 1.796 1.780 1.796 54,436 +0.01(+0.33%)
Jun 03, 2003 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
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.